Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.90	0.95	0.90	0.94	0.94	4.44%	533,226
May 16, 2025	0.88	0.90	0.87	0.90	0.90	1.12%	139,923
May 15, 2025	0.88	0.89	0.84	0.89	0.89	-	329,907
May 14, 2025	0.79	0.90	0.78	0.89	0.89	11.25%	518,900
May 13, 2025	0.73	0.82	0.73	0.80	0.80	11.11%	185,232
May 12, 2025	0.69	0.80	0.68	0.72	0.72	4.35%	689,813
May 9, 2025	0.69	0.69	0.68	0.69	0.69	-	130,500
May 8, 2025	0.67	0.69	0.64	0.69	0.69	2.99%	336,805
May 7, 2025	0.62	0.67	0.62	0.67	0.67	1.52%	292,847
May 6, 2025	0.63	0.69	0.62	0.66	0.66	8.20%	474,900
May 5, 2025	0.59	0.63	0.59	0.61	0.61	7.02%	411,500
May 2, 2025	0.54	0.62	0.54	0.57	0.57	-5.00%	436,500
May 1, 2025	0.58	0.61	0.57	0.60	0.60	1.69%	141,800
Apr 30, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	58,000
Apr 29, 2025	0.62	0.62	0.59	0.60	0.60	-3.23%	362,900
Apr 28, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	246,747
Apr 25, 2025	0.64	0.64	0.62	0.63	0.63	-3.08%	384,900
Apr 24, 2025	0.62	0.65	0.62	0.65	0.65	6.56%	28,327
Apr 23, 2025	0.63	0.63	0.59	0.61	0.61	1.67%	139,611
Apr 22, 2025	0.64	0.69	0.60	0.60	0.60	-4.76%	188,600
Apr 21, 2025	0.63	0.67	0.61	0.63	0.63	5.00%	140,100
Apr 17, 2025	0.69	0.70	0.59	0.60	0.60	-14.29%	336,215
Apr 16, 2025	0.62	0.70	0.62	0.70	0.70	14.75%	327,011
Apr 15, 2025	0.62	0.62	0.61	0.61	0.61	-0.81%	110,500
Apr 14, 2025	0.60	0.62	0.60	0.62	0.62	-0.81%	219,700
Apr 11, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	215,900
Apr 10, 2025	0.60	0.62	0.56	0.60	0.60	-	132,300
Apr 9, 2025	0.60	0.61	0.58	0.60	0.60	-	111,400
Apr 8, 2025	0.56	0.61	0.56	0.60	0.60	7.14%	136,315
Apr 7, 2025	0.60	0.60	0.56	0.56	0.56	-8.20%	101,300
Apr 4, 2025	0.60	0.62	0.57	0.61	0.61	1.67%	198,305
Apr 3, 2025	0.60	0.60	0.59	0.60	0.60	-	60,000
Apr 2, 2025	0.60	0.61	0.60	0.60	0.60	-	58,600
Apr 1, 2025	0.62	0.64	0.59	0.60	0.60	-3.23%	140,700
Mar 31, 2025	0.61	0.63	0.61	0.62	0.62	3.33%	427,100
Mar 28, 2025	0.62	0.62	0.60	0.60	0.60	-	42,330
Mar 27, 2025	0.63	0.63	0.60	0.60	0.60	-4.76%	50,030
Mar 26, 2025	0.63	0.63	0.61	0.63	0.63	3.28%	118,200
Mar 25, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	76,505
Mar 24, 2025	0.62	0.63	0.60	0.62	0.62	-	145,500
Mar 21, 2025	0.63	0.63	0.61	0.62	0.62	-	86,800
Mar 20, 2025	0.62	0.63	0.60	0.62	0.62	-	147,800
Mar 19, 2025	0.61	0.62	0.60	0.62	0.62	-	51,615
Mar 18, 2025	0.60	0.62	0.59	0.62	0.62	3.33%	125,000
Mar 17, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	48,100
Mar 14, 2025	0.58	0.59	0.57	0.59	0.59	-	49,500
Mar 13, 2025	0.60	0.60	0.56	0.59	0.59	-	102,325
Mar 12, 2025	0.59	0.60	0.59	0.59	0.59	-	16,200
Mar 11, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	87,100
Mar 10, 2025	0.61	0.63	0.58	0.58	0.58	-4.92%	127,708