Loncor Gold Inc. (LONCF)

Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.38	0.38	0.38	0.38	0.38	1.58%	39,400
Feb 20, 2025	0.37	0.37	0.37	0.37	0.37	-5.18%	5,000
Feb 19, 2025	0.36	0.39	0.35	0.39	0.39	8.06%	6,843
Feb 18, 2025	0.38	0.38	0.35	0.36	0.36	-3.57%	72,200
Feb 14, 2025	0.39	0.39	0.38	0.38	0.38	-4.76%	6,400
Feb 13, 2025	0.40	0.40	0.39	0.40	0.40	1.25%	35,650
Feb 12, 2025	0.38	0.40	0.38	0.39	0.39	4.17%	14,881
Feb 11, 2025	0.40	0.40	0.36	0.38	0.38	-5.90%	63,728
Feb 10, 2025	0.40	0.40	0.39	0.40	0.40	-0.47%	37,412
Feb 7, 2025	0.40	0.40	0.39	0.40	0.40	3.05%	35,160
Feb 6, 2025	0.39	0.40	0.38	0.39	0.39	-0.89%	14,600
Feb 5, 2025	0.41	0.41	0.38	0.39	0.39	-1.63%	36,470
Feb 4, 2025	0.40	0.41	0.40	0.40	0.40	5.26%	8,400
Feb 3, 2025	0.42	0.42	0.38	0.38	0.38	-7.32%	25,198
Jan 31, 2025	0.42	0.44	0.41	0.41	0.41	-0.99%	38,224
Jan 30, 2025	0.41	0.41	0.41	0.41	0.41	4.18%	6,600
Jan 29, 2025	0.42	0.42	0.39	0.40	0.40	-3.05%	69,257
Jan 28, 2025	0.36	0.41	0.36	0.41	0.41	12.33%	75,611
Jan 27, 2025	0.45	0.45	0.35	0.37	0.37	-17.05%	106,080
Jan 24, 2025	0.45	0.45	0.42	0.44	0.44	-0.23%	63,400
Jan 23, 2025	0.44	0.45	0.44	0.44	0.44	-0.63%	64,530
Jan 22, 2025	0.44	0.45	0.42	0.44	0.44	3.21%	184,830
Jan 21, 2025	0.42	0.45	0.42	0.43	0.43	7.47%	37,769
Jan 17, 2025	0.40	0.41	0.40	0.40	0.40	-0.89%	19,200
Jan 16, 2025	0.40	0.40	0.40	0.40	0.40	-1.44%	200
Jan 15, 2025	0.40	0.41	0.40	0.41	0.41	2.40%	5,000
Jan 14, 2025	0.40	0.41	0.40	0.40	0.40	-2.20%	4,249
Jan 13, 2025	0.44	0.44	0.40	0.41	0.41	-1.30%	9,572
Jan 10, 2025	0.41	0.42	0.41	0.41	0.41	3.60%	4,854
Jan 8, 2025	0.39	0.40	0.39	0.40	0.40	1.76%	2,799
Jan 7, 2025	0.40	0.40	0.39	0.39	0.39	-1.73%	13,500
Jan 6, 2025	0.41	0.41	0.39	0.40	0.40	-	87,785
Jan 3, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	63,369
Jan 2, 2025	0.40	0.41	0.37	0.41	0.41	10.69%	74,430
Dec 30, 2024	0.38	0.38	0.36	0.37	0.37	-0.35%	34,000
Dec 26, 2024	0.37	0.37	0.37	0.37	0.37	0.60%	2,500
Dec 24, 2024	0.36	0.37	0.36	0.37	0.37	2.64%	700
Dec 23, 2024	0.37	0.37	0.36	0.36	0.36	-	12,708
Dec 20, 2024	0.34	0.36	0.34	0.36	0.36	3.69%	13,000
Dec 19, 2024	0.35	0.35	0.34	0.35	0.35	-5.01%	27,000
Dec 18, 2024	0.37	0.37	0.37	0.37	0.37	0.49%	5,000
Dec 17, 2024	0.37	0.37	0.36	0.36	0.36	-1.33%	3,200
Dec 16, 2024	0.39	0.39	0.37	0.37	0.37	2.39%	12,585
Dec 13, 2024	0.36	0.38	0.35	0.36	0.36	6.51%	141,300
Dec 12, 2024	0.35	0.36	0.34	0.34	0.34	-1.46%	161,500
Dec 11, 2024	0.34	0.34	0.33	0.34	0.34	2.39%	4,065
Dec 9, 2024	0.34	0.34	0.34	0.34	0.34	-1.38%	23,900
Dec 6, 2024	0.34	0.34	0.33	0.34	0.34	2.13%	34,976
Dec 5, 2024	0.34	0.34	0.33	0.33	0.33	0.45%	70,442
Dec 4, 2024	0.34	0.34	0.32	0.33	0.33	-2.62%	41,394
Dec 3, 2024	0.33	0.34	0.33	0.34	0.34	6.25%	20,650
Dec 2, 2024	0.32	0.32	0.32	0.32	0.32	-6.16%	8,312
Nov 29, 2024	0.32	0.34	0.32	0.34	0.34	6.56%	91,625
Nov 26, 2024	0.32	0.32	0.31	0.32	0.32	-4.93%	43,950
Nov 22, 2024	0.34	0.34	0.34	0.34	0.34	-0.97%	900
Nov 21, 2024	0.34	0.34	0.34	0.34	0.34	0.74%	2,000
Nov 20, 2024	0.34	0.34	0.34	0.34	0.34	-2.77%	1,600
Nov 19, 2024	0.35	0.35	0.35	0.35	0.35	4.55%	1,000
Nov 18, 2024	0.33	0.33	0.33	0.33	0.33	3.72%	10,000
Nov 15, 2024	0.33	0.33	0.32	0.32	0.32	-1.23%	36,557
Nov 13, 2024	0.33	0.33	0.32	0.32	0.32	-5.76%	6,800
Nov 12, 2024	0.35	0.35	0.34	0.34	0.34	-0.69%	7,810
Nov 11, 2024	0.35	0.35	0.34	0.35	0.35	-1.09%	20,300
Nov 8, 2024	0.35	0.35	0.35	0.35	0.35	-1.44%	36,970
Nov 7, 2024	0.37	0.37	0.34	0.36	0.36	1.95%	145,973
Nov 6, 2024	0.37	0.37	0.35	0.35	0.35	-1.50%	4,549
Nov 5, 2024	0.36	0.36	0.35	0.35	0.35	-1.59%	16,350
Nov 4, 2024	0.35	0.36	0.35	0.36	0.36	2.66%	1,270
Nov 1, 2024	0.35	0.37	0.35	0.35	0.35	-0.06%	16,500
Oct 31, 2024	0.36	0.36	0.34	0.35	0.35	-2.53%	20,263
Oct 30, 2024	0.37	0.37	0.34	0.36	0.36	2.07%	36,400
Oct 29, 2024	0.35	0.35	0.34	0.35	0.35	0.57%	121,718
Oct 28, 2024	0.33	0.35	0.32	0.35	0.35	9.37%	233,974
Oct 25, 2024	0.33	0.33	0.31	0.32	0.32	-0.78%	54,930
Oct 24, 2024	0.33	0.33	0.32	0.32	0.32	-0.92%	33,970
Oct 23, 2024	0.32	0.33	0.32	0.33	0.33	-0.76%	25,343
Oct 22, 2024	0.30	0.34	0.30	0.33	0.33	13.10%	157,800
Oct 21, 2024	0.30	0.30	0.29	0.29	0.29	-3.33%	50,000
Oct 11, 2024	0.31	0.31	0.30	0.30	0.30	-13.34%	19,000
Oct 10, 2024	0.33	0.35	0.33	0.35	0.35	13.99%	34,827
Oct 7, 2024	0.30	0.30	0.30	0.30	0.30	-6.55%	6,500
Oct 4, 2024	0.33	0.33	0.33	0.33	0.33	13.56%	5,000
Sep 19, 2024	0.29	0.29	0.29	0.29	0.29	0.74%	500
Sep 13, 2024	0.28	0.28	0.28	0.28	0.28	11.63%	1,835
Sep 5, 2024	0.25	0.25	0.25	0.25	0.25	-4.50%	500
Sep 3, 2024	0.27	0.27	0.27	0.27	0.27	3.41%	4,500
Aug 30, 2024	0.27	0.27	0.26	0.26	0.26	-1.83%	77,000
Aug 15, 2024	0.26	0.26	0.26	0.26	0.26	6.28%	337
Aug 8, 2024	0.25	0.25	0.25	0.25	0.25	-8.86%	5,000
Aug 6, 2024	0.29	0.29	0.27	0.27	0.27	-10.56%	16,000
Aug 2, 2024	0.30	0.30	0.30	0.30	0.30	13.91%	2,400
Aug 1, 2024	0.28	0.28	0.27	0.27	0.27	-7.77%	37,500
Jul 30, 2024	0.29	0.29	0.29	0.29	0.29	-2.47%	200
Jul 29, 2024	0.30	0.30	0.30	0.30	0.30	13.73%	140
Jun 26, 2024	0.26	0.26	0.26	0.26	0.26	-2.03%	3,461
Jun 25, 2024	0.27	0.27	0.27	0.27	0.27	11.05%	250
Jun 18, 2024	0.24	0.24	0.24	0.24	0.24	-7.51%	5,000
Jun 17, 2024	0.26	0.26	0.26	0.26	0.26	-10.00%	2,500
Jun 13, 2024	0.29	0.29	0.29	0.29	0.29	-7.60%	1,000
Jun 12, 2024	0.31	0.31	0.31	0.31	0.31	-2.60%	603

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.