Loncor Gold Inc. (LN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4100

-0.0200

(-4.65%)

At close: 12:46PM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	15,000
Oct 03, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	7,500
Oct 02, 2024	0.4400	0.4500	0.4200	0.4300	0.4300	38,300
Oct 01, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	16,000
Sept 30, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	85,500
Sept 27, 2024	0.4050	0.4050	0.3900	0.4050	0.4050	171,200
Sept 26, 2024	0.3900	0.4050	0.3900	0.4050	0.4050	90,100
Sept 25, 2024	0.3900	0.3900	0.3750	0.3850	0.3850	25,800
Sept 24, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	10,100
Sept 23, 2024	0.3850	0.3850	0.3750	0.3750	0.3750	2,700
Sept 20, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	80,000
Sept 19, 2024	0.3950	0.3950	0.3800	0.3850	0.3850	16,100
Sept 18, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	8,800
Sept 17, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	24,300
Sept 16, 2024	0.3950	0.3950	0.3800	0.3850	0.3850	25,000
Sept 13, 2024	0.3700	0.3950	0.3700	0.3900	0.3900	27,500
Sept 12, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	5,000
Sept 11, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	5,500
Sept 10, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	1,500
Sept 09, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Sept 06, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	500
Sept 05, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	5,000
Sept 04, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	11,300
Sept 03, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	15,600
Aug 30, 2024	0.3650	0.3700	0.3550	0.3600	0.3600	49,500
Aug 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
Aug 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Aug 27, 2024	0.3700	0.3700	0.3500	0.3650	0.3650	408,500
Aug 26, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	1,500
Aug 23, 2024	0.3500	0.3650	0.3500	0.3650	0.3650	23,000
Aug 22, 2024	0.3850	0.3850	0.3400	0.3400	0.3400	46,500
Aug 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Aug 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Aug 19, 2024	0.3950	0.4050	0.3850	0.3850	0.3850	94,000
Aug 16, 2024	0.3650	0.3850	0.3500	0.3850	0.3850	39,800
Aug 15, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	15,800
Aug 14, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	2,000
Aug 13, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	30,500
Aug 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,500
Aug 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Aug 08, 2024	0.3600	0.3600	0.3350	0.3400	0.3400	48,000
Aug 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	24,000
Aug 06, 2024	0.3950	0.3950	0.3500	0.3600	0.3600	63,000
Aug 02, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	10,500
Aug 01, 2024	0.4000	0.4300	0.3900	0.4300	0.4300	344,500
Jul 31, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	5,000
Jul 30, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	6,000
Jul 29, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	5,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7359-0.0008(-0.11%)

CRUDE OIL74.32-0.06(-0.08%)

Bitcoin CAD86,351.12+2,120.33(+2.52%)

Loncor Gold Inc. (LN.TO)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7359
-0.0008(-0.11%)

CRUDE OIL
74.32
-0.06(-0.08%)

Bitcoin CAD
86,351.12
+2,120.33(+2.52%)