Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.74	0.77	0.73	0.75	0.75	3.45%	95,172
Aug 28, 2025	0.74	0.74	0.70	0.73	0.73	-2.03%	157,600
Aug 27, 2025	0.80	0.80	0.72	0.74	0.74	-6.33%	111,400
Aug 26, 2025	0.85	0.85	0.73	0.79	0.79	-7.06%	199,231
Aug 25, 2025	0.84	0.85	0.81	0.85	0.85	4.94%	216,200
Aug 22, 2025	0.68	0.84	0.68	0.81	0.81	17.39%	371,402
Aug 21, 2025	0.67	0.70	0.66	0.69	0.69	6.15%	72,100
Aug 20, 2025	0.67	0.67	0.65	0.65	0.65	-	17,400
Aug 19, 2025	0.68	0.69	0.64	0.65	0.65	-2.99%	41,100
Aug 18, 2025	0.65	0.69	0.65	0.67	0.67	3.08%	52,000
Aug 15, 2025	0.64	0.65	0.63	0.65	0.65	3.17%	54,205
Aug 14, 2025	0.64	0.64	0.62	0.63	0.63	-	43,300
Aug 13, 2025	0.64	0.64	0.62	0.63	0.63	-	46,500
Aug 12, 2025	0.63	0.64	0.62	0.63	0.63	-	130,500
Aug 11, 2025	0.61	0.65	0.61	0.63	0.63	-1.56%	114,527
Aug 8, 2025	0.67	0.67	0.63	0.64	0.64	-4.48%	99,200
Aug 7, 2025	0.70	0.70	0.66	0.67	0.67	-	117,640
Aug 6, 2025	0.65	0.70	0.65	0.67	0.67	3.08%	123,036
Aug 5, 2025	0.65	0.67	0.64	0.65	0.65	3.17%	207,400
Aug 1, 2025	0.64	0.65	0.62	0.63	0.63	-1.56%	36,100
Jul 31, 2025	0.65	0.65	0.63	0.64	0.64	-	70,400
Jul 30, 2025	0.67	0.67	0.62	0.64	0.64	-3.03%	425,948
Jul 29, 2025	0.66	0.67	0.64	0.66	0.66	1.54%	264,128
Jul 28, 2025	0.67	0.69	0.64	0.65	0.65	-2.99%	167,700
Jul 25, 2025	0.68	0.68	0.65	0.67	0.67	-	42,400
Jul 24, 2025	0.66	0.67	0.65	0.67	0.67	1.52%	49,307
Jul 23, 2025	0.68	0.69	0.65	0.66	0.66	-2.94%	71,504
Jul 22, 2025	0.64	0.68	0.64	0.68	0.68	7.94%	417,600
Jul 21, 2025	0.62	0.66	0.62	0.63	0.63	1.61%	406,200
Jul 18, 2025	0.66	0.66	0.61	0.62	0.62	-3.13%	413,113
Jul 17, 2025	0.65	0.66	0.64	0.64	0.64	-3.03%	252,900
Jul 16, 2025	0.65	0.69	0.65	0.66	0.66	-1.49%	349,545
Jul 15, 2025	0.66	0.69	0.64	0.67	0.67	-1.47%	322,529
Jul 14, 2025	0.65	0.70	0.61	0.68	0.68	19.30%	1,218,400
Jul 11, 2025	0.59	0.60	0.56	0.57	0.57	-3.39%	255,800
Jul 10, 2025	0.58	0.61	0.58	0.59	0.59	3.51%	375,039
Jul 9, 2025	0.57	0.57	0.55	0.57	0.57	1.79%	101,442
Jul 8, 2025	0.55	0.56	0.55	0.56	0.56	0.90%	53,400
Jul 7, 2025	0.61	0.61	0.55	0.56	0.56	-7.50%	397,800
Jul 4, 2025	0.54	0.60	0.54	0.60	0.60	12.15%	626,006
Jul 3, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	268,400
Jul 2, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	399,800
Jun 30, 2025	0.52	0.53	0.50	0.53	0.53	1.92%	106,310
Jun 27, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	25,000
Jun 26, 2025	0.52	0.53	0.51	0.53	0.53	6.00%	140,100
Jun 25, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	148,900
Jun 24, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	41,000
Jun 23, 2025	0.56	0.56	0.51	0.53	0.53	-5.36%	388,100
Jun 20, 2025	0.52	0.58	0.52	0.56	0.56	9.80%	901,520
Jun 19, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	34,700