Canada markets closed

Loncor Gold Inc. (LN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.39000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.40000.41000.39000.39000.390094,100
May 16, 20240.39000.39000.39000.39000.390032,500
May 15, 20240.38500.39000.38500.38500.385013,500
May 14, 20240.39500.39500.38500.39000.390037,000
May 13, 20240.39000.39000.39000.39000.3900500
May 10, 20240.37000.39000.37000.39000.390040,000
May 09, 20240.38000.38000.35500.35500.355011,000
May 08, 20240.39000.39000.37000.37500.3750129,500
May 07, 20240.40000.40000.38500.38500.385024,500
May 06, 20240.38000.40000.38000.39000.390037,000
May 03, 20240.39500.39500.37500.37500.375026,600
May 02, 20240.40500.40500.39500.39500.395093,000
May 01, 20240.38500.41500.38500.40000.400099,600
Apr 30, 20240.36500.39000.36500.38500.385064,000
Apr 29, 20240.38000.38000.36500.36500.36509,000
Apr 26, 20240.36500.37000.36500.36500.365015,000
Apr 25, 20240.36500.36500.36000.36000.360066,500
Apr 24, 20240.37500.37500.36000.36000.360015,500
Apr 23, 20240.37500.37500.37500.37500.3750500
Apr 22, 20240.37500.37500.35500.36000.360012,500
Apr 19, 20240.38000.38000.37500.37500.37508,000
Apr 18, 20240.37000.37000.37000.37000.37003,000
Apr 17, 20240.38000.38000.37500.37500.375011,500
Apr 16, 20240.36000.38000.36000.37500.375032,500
Apr 15, 20240.38500.38500.36000.36000.360012,000
Apr 12, 20240.37000.37000.35000.37000.370041,300
Apr 11, 20240.37000.37000.36500.37000.370026,900
Apr 10, 20240.38000.38000.37500.37500.375012,000
Apr 09, 20240.36000.37500.36000.37500.375013,000
Apr 08, 20240.41000.41000.37000.38000.380037,800
Apr 05, 20240.35000.39000.35000.37000.370028,500
Apr 04, 20240.35000.35000.34500.35000.350021,500
Apr 03, 20240.35500.35500.34000.34000.340040,000
Apr 02, 20240.35000.35000.33500.35000.350067,500
Apr 01, 20240.35500.35500.35000.35000.35003,600
Mar 28, 20240.36000.36000.35000.35000.350017,500
Mar 27, 20240.37500.37500.35000.36000.360033,000
Mar 26, 20240.38000.38000.37000.37500.375014,500
Mar 25, 20240.37500.37500.37000.37500.375013,700
Mar 22, 20240.38000.38000.38000.38000.38001,000
Mar 21, 20240.37000.38500.36500.38000.380020,500
Mar 20, 20240.36000.36000.36000.36000.36009,000
Mar 19, 20240.36500.36500.35500.36000.360019,500
Mar 18, 20240.34500.36500.34500.36500.365080,400
Mar 15, 20240.31000.33500.31000.33500.335030,500
Mar 14, 20240.31500.31500.31000.31000.310022,500
Mar 13, 20240.32000.32000.30000.31500.315070,500
Mar 12, 20240.33500.33500.32000.32000.320025,000
Mar 11, 20240.34500.34500.33500.33500.33508,500
Mar 08, 20240.34500.35000.34500.34500.345016,500
Mar 07, 20240.34500.34500.34500.34500.3450500
Mar 06, 20240.34500.35000.34000.34500.345037,500
Mar 05, 20240.33000.34000.33000.34000.340069,500
Mar 04, 20240.32000.33000.31500.33000.330041,500
Mar 01, 20240.32000.32000.30500.31500.315027,500
Feb 29, 20240.32000.32000.30000.30500.305011,000
Feb 28, 20240.32500.32500.31000.32000.320012,000
Feb 27, 20240.33500.33500.32000.32000.320015,500
Feb 26, 20240.34000.34000.34000.34000.34001,000
Feb 23, 20240.34000.34500.33000.34500.34505,000
Feb 22, 20240.33500.33500.33500.33500.33501,500
Feb 21, 20240.33500.33500.33500.33500.33501,000
Feb 20, 20240.33500.34000.32500.33500.33507,500
Feb 16, 20240.32000.34000.32000.34000.340029,500
Feb 15, 20240.32000.32000.31000.31500.31506,000
Feb 14, 20240.33000.33000.31500.31500.31501,000
Feb 13, 20240.31000.31500.31000.31500.31501,500
Feb 12, 20240.31000.31500.31000.31500.31502,500
Feb 09, 20240.32000.32000.32000.32000.32001,000
Feb 08, 20240.32500.32500.31500.32000.32003,500
Feb 07, 20240.32000.32000.32000.32000.32002,000
Feb 06, 20240.33500.33500.31500.31500.31509,500
Feb 05, 20240.32000.32500.32000.32000.320067,500
Feb 02, 20240.33000.33000.31000.31000.310011,500
Feb 01, 20240.33500.33500.32500.32500.32501,000
Jan 31, 20240.33000.33000.32000.32000.32007,500
Jan 30, 20240.36000.36000.32500.32500.3250129,300
Jan 29, 20240.35500.35500.35500.35500.35501,000
Jan 26, 20240.35500.35500.35500.35500.3550600
Jan 25, 20240.36000.36000.36000.36000.3600500
Jan 24, 20240.35000.35000.35000.35000.3500-
Jan 23, 20240.36000.36000.35000.35000.35003,000
Jan 22, 20240.35000.35000.35000.35000.3500-
Jan 19, 20240.36000.36000.34000.35000.35007,000
Jan 18, 20240.37000.37000.37000.37000.3700500
Jan 17, 20240.37000.37000.37000.37000.3700500
Jan 16, 20240.36500.36500.36500.36500.3650500
Jan 15, 20240.36500.36500.36500.36500.3650500
Jan 12, 20240.36500.36500.36000.36500.36503,000
Jan 11, 20240.35000.35000.35000.35000.35001,000
Jan 10, 20240.35500.35500.33000.34000.340026,500
Jan 09, 20240.36500.36500.35500.35500.35508,500
Jan 08, 20240.39500.39500.35500.35500.355065,000
Jan 05, 20240.37000.40500.37000.39500.3950137,000
Jan 04, 20240.36500.37000.35000.37000.370079,300
Jan 03, 20240.37000.37000.36500.36500.36502,100
Jan 02, 20240.36500.37000.36500.37000.37001,000
Dec 29, 20230.35500.37000.35500.36000.360032,000
Dec 28, 20230.36500.37000.36000.36000.360041,000
Dec 27, 20230.35000.36500.35000.35500.355052,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...