Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.53	0.57	0.53	0.56	0.56	6.61%	101,271
Aug 28, 2025	0.51	0.54	0.51	0.52	0.52	-1.66%	223,663
Aug 27, 2025	0.57	0.58	0.52	0.53	0.53	-6.88%	161,331
Aug 26, 2025	0.61	0.62	0.54	0.57	0.57	-5.47%	463,162
Aug 25, 2025	0.60	0.62	0.59	0.60	0.60	2.20%	355,415
Aug 22, 2025	0.52	0.61	0.49	0.59	0.59	18.47%	953,676
Aug 21, 2025	0.45	0.50	0.45	0.50	0.50	7.12%	36,935
Aug 20, 2025	0.49	0.49	0.46	0.46	0.46	-2.50%	35,522
Aug 19, 2025	0.50	0.50	0.47	0.48	0.48	-2.65%	35,667
Aug 18, 2025	0.49	0.50	0.48	0.49	0.49	4.04%	44,056
Aug 15, 2025	0.45	0.48	0.45	0.47	0.47	3.43%	152,377
Aug 14, 2025	0.45	0.46	0.45	0.46	0.46	0.35%	159,108
Aug 13, 2025	0.45	0.47	0.44	0.45	0.45	-0.50%	95,145
Aug 12, 2025	0.45	0.49	0.45	0.46	0.46	-0.61%	381,221
Aug 11, 2025	0.47	0.47	0.43	0.46	0.46	-1.82%	108,979
Aug 8, 2025	0.49	0.49	0.45	0.47	0.47	-4.26%	171,841
Aug 7, 2025	0.54	0.54	0.47	0.49	0.49	0.83%	152,672
Aug 6, 2025	0.49	0.51	0.47	0.48	0.48	2.67%	132,296
Aug 5, 2025	0.50	0.50	0.47	0.47	0.47	-1.79%	171,726
Aug 4, 2025	0.45	0.51	0.43	0.48	0.48	5.87%	264,044
Aug 1, 2025	0.46	0.47	0.45	0.45	0.45	-3.12%	119,488
Jul 31, 2025	0.48	0.48	0.45	0.47	0.47	-	168,933
Jul 30, 2025	0.49	0.49	0.45	0.47	0.47	-3.01%	252,873
Jul 29, 2025	0.51	0.51	0.47	0.48	0.48	2.22%	150,661
Jul 28, 2025	0.51	0.51	0.47	0.47	0.47	-3.40%	166,072
Jul 25, 2025	0.48	0.49	0.47	0.49	0.49	1.79%	52,326
Jul 24, 2025	0.47	0.49	0.47	0.48	0.48	1.05%	55,952
Jul 23, 2025	0.50	0.50	0.47	0.48	0.48	-2.62%	122,139
Jul 22, 2025	0.47	0.50	0.47	0.49	0.49	4.79%	194,491
Jul 21, 2025	0.45	0.48	0.45	0.47	0.47	3.44%	413,768
Jul 18, 2025	0.47	0.49	0.43	0.45	0.45	-5.10%	160,770
Jul 17, 2025	0.50	0.50	0.47	0.47	0.47	-4.12%	333,462
Jul 16, 2025	0.49	0.51	0.48	0.49	0.49	0.90%	241,095
Jul 15, 2025	0.51	0.51	0.47	0.49	0.49	-0.37%	419,515
Jul 14, 2025	0.47	0.51	0.44	0.49	0.49	15.90%	691,086
Jul 11, 2025	0.46	0.46	0.41	0.42	0.42	-2.05%	209,377
Jul 10, 2025	0.39	0.45	0.39	0.43	0.43	5.81%	136,410
Jul 9, 2025	0.41	0.42	0.40	0.41	0.41	-0.05%	75,289
Jul 8, 2025	0.42	0.42	0.40	0.41	0.41	-0.44%	109,489
Jul 7, 2025	0.42	0.45	0.41	0.41	0.41	4.20%	121,840
Jul 3, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	222,660
Jul 2, 2025	0.40	0.40	0.38	0.40	0.40	-0.37%	431,220
Jul 1, 2025	0.35	0.43	0.35	0.40	0.40	2.19%	105,519
Jun 30, 2025	0.36	0.39	0.35	0.39	0.39	3.39%	299,125
Jun 27, 2025	0.41	0.41	0.37	0.38	0.38	-2.56%	55,215
Jun 26, 2025	0.36	0.39	0.35	0.39	0.39	5.41%	183,822
Jun 25, 2025	0.37	0.38	0.36	0.37	0.37	-3.44%	83,810
Jun 24, 2025	0.39	0.39	0.38	0.38	0.38	-0.47%	156,785
Jun 23, 2025	0.43	0.43	0.37	0.39	0.39	-6.10%	343,422
Jun 20, 2025	0.37	0.43	0.37	0.41	0.41	7.75%	891,414