Loncor Gold Inc. (LN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3600

0.0000

(0.00%)

At close: 03:37PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	69,500
Mar 04, 2024	0.3200	0.3300	0.3150	0.3300	0.3300	41,500
Mar 01, 2024	0.3200	0.3200	0.3050	0.3150	0.3150	27,500
Feb 29, 2024	0.3200	0.3200	0.3000	0.3050	0.3050	11,000
Feb 28, 2024	0.3250	0.3250	0.3100	0.3200	0.3200	12,000
Feb 27, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	15,500
Feb 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Feb 23, 2024	0.3400	0.3450	0.3300	0.3450	0.3450	5,000
Feb 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,500
Feb 21, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
Feb 20, 2024	0.3350	0.3400	0.3250	0.3350	0.3350	7,500
Feb 16, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	29,500
Feb 15, 2024	0.3200	0.3200	0.3100	0.3150	0.3150	6,000
Feb 14, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	1,000
Feb 13, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	1,500
Feb 12, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	2,500
Feb 09, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Feb 08, 2024	0.3250	0.3250	0.3150	0.3200	0.3200	3,500
Feb 07, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Feb 06, 2024	0.3350	0.3350	0.3150	0.3150	0.3150	9,500
Feb 05, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	67,500
Feb 02, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	11,500
Feb 01, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	1,000
Jan 31, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	7,500
Jan 30, 2024	0.3600	0.3600	0.3250	0.3250	0.3250	129,300
Jan 29, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,000
Jan 26, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	600
Jan 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jan 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 23, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	3,000
Jan 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 19, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	7,000
Jan 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Jan 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Jan 16, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	500
Jan 15, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	500
Jan 12, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	3,000
Jan 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Jan 10, 2024	0.3550	0.3550	0.3300	0.3400	0.3400	26,500
Jan 09, 2024	0.3650	0.3650	0.3550	0.3550	0.3550	8,500
Jan 08, 2024	0.3950	0.3950	0.3550	0.3550	0.3550	65,000
Jan 05, 2024	0.3700	0.4050	0.3700	0.3950	0.3950	137,000
Jan 04, 2024	0.3650	0.3700	0.3500	0.3700	0.3700	79,300
Jan 03, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	2,100
Jan 02, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	1,000
Dec 29, 2023	0.3550	0.3700	0.3550	0.3600	0.3600	32,000
Dec 28, 2023	0.3650	0.3700	0.3600	0.3600	0.3600	41,000
Dec 27, 2023	0.3500	0.3650	0.3500	0.3550	0.3550	52,800
Dec 22, 2023	0.3550	0.3650	0.3500	0.3650	0.3650	90,500
Dec 21, 2023	0.3400	0.3550	0.3400	0.3500	0.3500	41,500
Dec 20, 2023	0.3150	0.3350	0.3150	0.3350	0.3350	37,100
Dec 19, 2023	0.3150	0.3200	0.3000	0.3200	0.3200	144,000
Dec 18, 2023	0.3450	0.3450	0.3200	0.3200	0.3200	12,500
Dec 15, 2023	0.3550	0.3550	0.3350	0.3350	0.3350	25,000
Dec 14, 2023	0.3950	0.3950	0.3500	0.3500	0.3500	106,200
Dec 13, 2023	0.3250	0.3850	0.3250	0.3850	0.3850	68,800
Dec 12, 2023	0.3200	0.3200	0.2900	0.3200	0.3200	35,500
Dec 11, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	7,100
Dec 08, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	15,500
Dec 07, 2023	0.3250	0.3300	0.3150	0.3300	0.3300	16,500
Dec 06, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	11,500
Dec 05, 2023	0.3350	0.3400	0.3350	0.3350	0.3350	8,500
Dec 04, 2023	0.3500	0.3500	0.3300	0.3350	0.3350	46,000
Dec 01, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0002(-0.02%)

CRUDE OIL83.84+0.27(+0.32%)

Bitcoin CAD87,999.18+317.82(+0.36%)

Loncor Gold Inc. (LN.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0002(-0.02%)

CRUDE OIL
83.84
+0.27(+0.32%)

Bitcoin CAD
87,999.18
+317.82(+0.36%)