Loncor Gold Inc. (LN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3850

-0.0050

(-1.28%)

At close: 12:20PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	1,000
Jul 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jul 24, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	4,500
Jul 23, 2024	0.3950	0.4000	0.3950	0.3950	0.3950	14,000
Jul 22, 2024	0.4400	0.4400	0.3900	0.3900	0.3900	21,000
Jul 19, 2024	0.3700	0.4100	0.3700	0.4100	0.4100	63,500
Jul 18, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	9,500
Jul 17, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	11,000
Jul 16, 2024	0.3650	0.3700	0.3450	0.3700	0.3700	45,500
Jul 15, 2024	0.3650	0.3700	0.3600	0.3600	0.3600	5,000
Jul 12, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	5,000
Jul 11, 2024	0.3650	0.3700	0.3600	0.3700	0.3700	24,000
Jul 10, 2024	0.3700	0.3700	0.3550	0.3600	0.3600	15,000
Jul 09, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	14,000
Jul 08, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	7,500
Jul 05, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	19,000
Jul 04, 2024	0.3850	0.3850	0.3750	0.3750	0.3750	4,000
Jul 03, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	500
Jul 02, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	1,800
Jun 28, 2024	0.3600	0.3750	0.3500	0.3750	0.3750	46,000
Jun 27, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	41,600
Jun 26, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	27,100
Jun 25, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	14,000
Jun 24, 2024	0.3750	0.3950	0.3750	0.3850	0.3850	15,000
Jun 21, 2024	0.3650	0.3700	0.3500	0.3700	0.3700	29,000
Jun 20, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	20,500
Jun 19, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	17,200
Jun 18, 2024	0.3400	0.3800	0.3280	0.3800	0.3800	95,000
Jun 17, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	20,000
Jun 14, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	56,500
Jun 13, 2024	0.4150	0.4150	0.3900	0.3950	0.3950	24,000
Jun 12, 2024	0.4250	0.4250	0.4050	0.4050	0.4050	30,600
Jun 11, 2024	0.4350	0.4350	0.4200	0.4200	0.4200	8,400
Jun 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	6,000
Jun 07, 2024	0.4400	0.4400	0.4250	0.4250	0.4250	8,500
Jun 06, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	8,900
Jun 05, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	22,500
Jun 04, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	17,000
Jun 03, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
May 31, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	5,200
May 30, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	171,000
May 29, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	9,000
May 28, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	36,500
May 27, 2024	0.4950	0.4950	0.4800	0.4800	0.4800	25,400
May 24, 2024	0.4400	0.5300	0.4400	0.4900	0.4900	123,000
May 23, 2024	0.4250	0.4350	0.4250	0.4350	0.4350	2,000
May 22, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	3,500
May 21, 2024	0.3950	0.4300	0.3950	0.4300	0.4300	126,200
May 17, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	94,100
May 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	32,500
May 15, 2024	0.3850	0.3900	0.3850	0.3850	0.3850	13,500
May 14, 2024	0.3950	0.3950	0.3850	0.3900	0.3900	37,000
May 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
May 10, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	40,000
May 09, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	11,000
May 08, 2024	0.3900	0.3900	0.3700	0.3750	0.3750	129,500
May 07, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	24,500
May 06, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	37,000
May 03, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	26,600
May 02, 2024	0.4050	0.4050	0.3950	0.3950	0.3950	93,000
May 01, 2024	0.3850	0.4150	0.3850	0.4000	0.4000	99,600
Apr 30, 2024	0.3650	0.3900	0.3650	0.3850	0.3850	64,000
Apr 29, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	9,000
Apr 26, 2024	0.3650	0.3700	0.3650	0.3650	0.3650	15,000
Apr 25, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	66,500
Apr 24, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	15,500
Apr 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	500
Apr 22, 2024	0.3750	0.3750	0.3550	0.3600	0.3600	12,500
Apr 19, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	8,000
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Apr 17, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	11,500
Apr 16, 2024	0.3600	0.3800	0.3600	0.3750	0.3750	32,500
Apr 15, 2024	0.3850	0.3850	0.3600	0.3600	0.3600	12,000
Apr 12, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	41,300
Apr 11, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	26,900
Apr 10, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	12,000
Apr 09, 2024	0.3600	0.3750	0.3600	0.3750	0.3750	13,000
Apr 08, 2024	0.4100	0.4100	0.3700	0.3800	0.3800	37,800
Apr 05, 2024	0.3500	0.3900	0.3500	0.3700	0.3700	28,500
Apr 04, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	21,500
Apr 03, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	40,000
Apr 02, 2024	0.3500	0.3500	0.3350	0.3500	0.3500	67,500
Apr 01, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	3,600
Mar 28, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	17,500
Mar 27, 2024	0.3750	0.3750	0.3500	0.3600	0.3600	33,000
Mar 26, 2024	0.3800	0.3800	0.3700	0.3750	0.3750	14,500
Mar 25, 2024	0.3750	0.3750	0.3700	0.3750	0.3750	13,700
Mar 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Mar 21, 2024	0.3700	0.3850	0.3650	0.3800	0.3800	20,500
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	9,000
Mar 19, 2024	0.3650	0.3650	0.3550	0.3600	0.3600	19,500
Mar 18, 2024	0.3450	0.3650	0.3450	0.3650	0.3650	80,400
Mar 15, 2024	0.3100	0.3350	0.3100	0.3350	0.3350	30,500
Mar 14, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	22,500
Mar 13, 2024	0.3200	0.3200	0.3000	0.3150	0.3150	70,500
Mar 12, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	25,000
Mar 11, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	8,500
Mar 08, 2024	0.3450	0.3500	0.3450	0.3450	0.3450	16,500
Mar 07, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	500
Mar 06, 2024	0.3450	0.3500	0.3400	0.3450	0.3450	37,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,782.91+1,062.49(+1.15%)

Loncor Gold Inc. (LN.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,782.91
+1,062.49(+1.15%)