Lion Copper Corp. (LCU)
NASDAQ: LCU · Real-Time Price · USD
4.190
-0.235 (-5.31%)
Nov 12, 2026, 10:54 AM EST - Market open
Lion Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.58 | 4.59 | 4.19 | 4.19 | 4.19 | -5.31% | 2,847 |
| Nov 11, 2026 | 4.53 | 4.60 | 4.24 | 4.43 | 4.43 | 1.72% | 4,810 |
| Nov 10, 2026 | 4.30 | 4.57 | 4.30 | 4.35 | 4.35 | -0.11% | 4,092 |
| Nov 9, 2026 | 4.46 | 4.66 | 4.21 | 4.36 | 4.36 | 3.69% | 8,328 |
| Nov 6, 2026 | 4.44 | 4.56 | 4.16 | 4.20 | 4.20 | -4.33% | 12,666 |
| Nov 5, 2026 | 4.41 | 4.65 | 4.19 | 4.39 | 4.39 | 0.69% | 5,642 |
| Nov 4, 2026 | 4.62 | 4.65 | 4.23 | 4.36 | 4.36 | -1.58% | 7,203 |
| Nov 3, 2026 | 4.51 | 5.16 | 4.43 | 4.43 | 4.43 | -4.32% | 5,795 |
| Nov 2, 2026 | 4.10 | 5.21 | 4.10 | 4.63 | 4.63 | 13.76% | 40,242 |
| Oct 30, 2026 | 4.23 | 4.23 | 4.07 | 4.07 | 4.07 | -5.35% | 8,282 |
| Oct 29, 2026 | 4.66 | 4.71 | 4.30 | 4.30 | 4.30 | -9.19% | 6,169 |
| Oct 28, 2026 | 4.70 | 4.81 | 4.62 | 4.74 | 4.74 | 0.74% | 12,804 |
| Oct 27, 2026 | 4.42 | 4.97 | 4.42 | 4.70 | 4.70 | 6.09% | 7,715 |
| Oct 26, 2026 | 4.20 | 4.70 | 4.01 | 4.43 | 4.43 | 10.47% | 22,935 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.01 | 4.01 | 4.01 | -5.65% | 4,845 |
| Oct 22, 2026 | 4.37 | 4.38 | 4.25 | 4.25 | 4.25 | 1.19% | 6,909 |
| Oct 21, 2026 | 4.53 | 4.56 | 4.00 | 4.20 | 4.20 | -7.69% | 15,798 |
| Oct 20, 2026 | 4.92 | 5.18 | 4.41 | 4.55 | 4.55 | -20.18% | 33,087 |
| Oct 19, 2026 | 4.97 | 5.74 | 4.06 | 5.70 | 5.70 | -4.04% | 76,342 |
| Oct 16, 2026 | 6.30 | 6.42 | 5.94 | 5.94 | 5.94 | -9.86% | 32,121 |
| Oct 15, 2026 | 5.39 | 6.79 | 5.39 | 6.59 | 6.59 | 22.04% | 21,518 |
| Oct 14, 2026 | 4.20 | 5.40 | 4.02 | 5.40 | 5.40 | 39.18% | 46,204 |
| Oct 13, 2026 | 4.14 | 4.15 | 3.88 | 3.88 | 3.88 | -5.24% | 4,741 |
| Oct 12, 2026 | 3.84 | 4.10 | 3.71 | 4.10 | 4.09 | -1.81% | 2,098 |
| Oct 9, 2026 | 4.00 | 4.17 | 3.77 | 4.17 | 4.17 | - | 14,184 |
| Oct 8, 2026 | 4.21 | 4.34 | 3.97 | 4.17 | 4.17 | -5.10% | 6,302 |
| Oct 7, 2026 | 4.48 | 4.50 | 4.39 | 4.39 | 4.39 | -0.14% | 2,688 |
| Oct 6, 2026 | 4.50 | 4.50 | 4.25 | 4.40 | 4.40 | -8.33% | 3,337 |
| Oct 5, 2026 | 4.56 | 4.80 | 4.29 | 4.80 | 4.80 | -0.21% | 2,063 |
| Oct 2, 2026 | 4.71 | 5.10 | 4.71 | 4.81 | 4.81 | -2.04% | 3,242 |
| Oct 1, 2026 | 4.92 | 4.95 | 4.70 | 4.91 | 4.91 | -0.81% | 2,429 |
| Sep 30, 2026 | 4.96 | 4.96 | 4.92 | 4.95 | 4.95 | -0.31% | 5,300 |
| Sep 29, 2026 | 5.05 | 5.05 | 4.97 | 4.97 | 4.97 | -2.64% | 2,023 |
| Sep 28, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -3.95% | 2,619 |
| Sep 25, 2026 | 4.80 | 6.50 | 4.74 | 5.31 | 5.31 | 7.27% | 2,903 |
| Sep 24, 2026 | 4.92 | 5.02 | 4.68 | 4.95 | 4.95 | -1.98% | 3,649 |
| Sep 23, 2026 | 4.62 | 5.29 | 4.50 | 5.05 | 5.05 | 10.50% | 3,252 |
| Sep 22, 2026 | 4.44 | 4.57 | 4.31 | 4.57 | 4.57 | 2.47% | 3,735 |
| Sep 21, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 2.18% | 2,721 |
| Sep 18, 2026 | 4.55 | 4.60 | 4.35 | 4.37 | 4.37 | -2.02% | 2,791 |
| Sep 17, 2026 | 4.63 | 4.64 | 4.39 | 4.46 | 4.46 | -3.99% | 2,193 |
| Sep 16, 2026 | 4.53 | 4.66 | 4.41 | 4.64 | 4.64 | 6.55% | 3,922 |
| Sep 15, 2026 | 5.03 | 5.07 | 3.32 | 4.36 | 4.35 | -49.83% | 8,691 |
| Sep 14, 2026 | 2.11 | 8.70 | 2.11 | 8.68 | 8.68 | 73.96% | 1,203 |
| Sep 11, 2026 | 3.68 | 4.99 | 3.68 | 4.99 | 4.99 | 26.01% | 29,963 |
| Sep 10, 2026 | 3.86 | 4.15 | 3.86 | 3.96 | 3.96 | -2.11% | 3,107 |
| Sep 9, 2026 | 4.59 | 4.59 | 3.71 | 4.05 | 4.05 | -10.56% | 8,522 |
| Sep 8, 2026 | 4.32 | 4.70 | 4.32 | 4.52 | 4.52 | 1.52% | 3,797 |
| Sep 4, 2026 | 4.59 | 4.83 | 4.46 | 4.46 | 4.46 | -1.26% | 3,336 |
| Sep 3, 2026 | 4.65 | 4.86 | 4.51 | 4.51 | 4.51 | 1.21% | 107 |