Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	24,800
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
Jun 18, 2025	0.52	0.53	0.51	0.52	0.52	1.96%	54,500
Jun 17, 2025	0.55	0.55	0.51	0.51	0.51	-3.77%	165,200
Jun 16, 2025	0.52	0.54	0.51	0.53	0.53	1.92%	163,126
Jun 13, 2025	0.54	0.54	0.52	0.52	0.52	-5.45%	365,430
Jun 12, 2025	0.55	0.56	0.53	0.55	0.55	1.85%	98,333
Jun 11, 2025	0.57	0.58	0.54	0.54	0.54	-3.57%	211,000
Jun 10, 2025	0.57	0.58	0.55	0.56	0.56	-	264,900
Jun 9, 2025	0.58	0.60	0.56	0.56	0.56	-3.45%	327,800
Jun 6, 2025	0.57	0.59	0.57	0.58	0.58	-	54,710
Jun 5, 2025	0.59	0.60	0.56	0.58	0.58	-1.69%	496,030
Jun 4, 2025	0.58	0.60	0.58	0.59	0.59	-1.67%	173,402
Jun 3, 2025	0.60	0.60	0.59	0.60	0.60	3.45%	184,900
Jun 2, 2025	0.58	0.61	0.58	0.58	0.58	1.75%	659,745
May 30, 2025	0.58	0.60	0.57	0.57	0.57	-3.39%	139,300
May 29, 2025	0.63	0.65	0.58	0.59	0.59	-9.92%	500,203
May 28, 2025	0.62	0.67	0.58	0.66	0.66	7.38%	644,600
May 27, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	705,100
May 26, 2025	0.66	0.67	0.64	0.64	0.64	-4.48%	186,700
May 23, 2025	0.69	0.71	0.63	0.67	0.67	-2.90%	1,063,400