Canada Markets close in 2 hrs 20 mins

Lion Copper and Gold Corp. (QTRRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.13660.0000 (0.00%)
As of 01:29PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.08250.08250.07960.07960.07967,500
Jan. 20, 20220.09220.09270.08020.08830.0883100,920
Jan. 19, 20220.09190.09190.09190.09190.091915,000
Jan. 18, 20220.09180.09180.07980.07980.0798125,100
Jan. 14, 20220.07500.09900.07500.08000.0800488,180
Jan. 13, 20220.08520.08520.07000.07000.0700402,000
Jan. 12, 20220.08960.09630.07910.08200.0820131,613
Jan. 11, 20220.08150.09210.08000.08200.082075,000
Jan. 10, 20220.08530.09000.08110.08150.0815149,272
Jan. 07, 20220.10130.10130.09000.09000.0900382,153
Jan. 06, 20220.09500.11970.09500.11970.1197208,000
Jan. 05, 20220.10910.11880.09650.09650.0965106,364
Jan. 04, 20220.10250.12000.10250.11000.1100294,780
Jan. 03, 20220.12000.12000.10100.11220.112275,993
Dec. 31, 20210.09500.10920.09500.10500.105012,500
Dec. 30, 20210.11230.11700.09180.11110.1111136,590
Dec. 29, 20210.11200.11830.09000.11500.115059,681
Dec. 28, 20210.11000.11690.11000.11690.116930,145
Dec. 27, 20210.09350.10550.09000.09000.090048,075
Dec. 23, 20210.09000.09000.09000.09000.090031,660
Dec. 22, 20210.09100.09500.09000.09000.090077,050
Dec. 21, 20210.08500.09800.08500.09800.0980159,149
Dec. 20, 20210.08510.10170.08000.08000.080020,500
Dec. 17, 20210.08900.09840.08900.09200.0920120,737
Dec. 16, 20210.09620.09620.07000.08300.0830278,106
Dec. 15, 20210.09890.09940.08360.08360.083665,300
Dec. 14, 20210.10000.11100.08500.08500.0850131,034
Dec. 13, 20210.10310.10310.10310.10310.1031250
Dec. 10, 20210.11810.11810.09700.10000.1000100,645
Dec. 09, 20210.11500.11500.10840.11160.1116406,711
Dec. 08, 20210.13800.13800.11500.11500.115018,425
Dec. 07, 20210.12900.14800.11100.12550.1255140,387
Dec. 06, 20210.12400.12400.11750.12000.120078,671
Dec. 03, 20210.15210.15210.12300.12300.1230107,827
Dec. 02, 20210.13900.14500.13900.14320.143227,076
Dec. 01, 20210.15000.15000.13300.14500.145027,092
Nov. 30, 20210.13810.13810.13810.13810.1381750
Nov. 29, 20210.13650.15210.13170.14990.149931,210
Nov. 26, 20210.14580.15000.14290.15000.150010,200
Nov. 24, 20210.13000.16940.12510.15210.1521307,491
Nov. 23, 20210.13660.13660.13660.13660.1366-
Nov. 22, 20210.17200.17200.12330.13660.1366114,543
Nov. 19, 20210.13580.16000.12180.14900.1490258,757
Nov. 18, 20210.12390.13530.12050.13190.131999,890
Nov. 17, 20210.11730.12600.11730.12600.126050,150
Nov. 16, 20210.12580.12580.12570.12570.12571,550
Nov. 15, 20210.13590.14680.13590.14680.146852,000
Nov. 12, 20210.15210.15210.13310.15000.150016,632
Nov. 11, 20210.15000.15230.13500.14700.147039,410
Nov. 10, 20210.14380.15300.09950.14100.1410310,730
Nov. 09, 20210.13740.14500.13740.14500.145099,032
Nov. 08, 20210.12720.13770.12720.13770.137739,825
Nov. 05, 20210.13650.13650.13030.13030.130326,507
Nov. 04, 20210.14000.14000.13540.13540.135425,508
Nov. 03, 20210.14500.14500.13630.13630.136376,865
Nov. 02, 20210.14510.14510.14110.14500.145055,562
Nov. 01, 20210.11880.15100.11880.14500.145056,813
Oct. 29, 20210.13730.15010.13070.14340.143486,090
Oct. 28, 20210.12100.15470.11000.14780.147899,816
Oct. 27, 20210.11000.11840.10890.11800.1180125,519
Oct. 26, 20210.11560.11750.11000.11000.110054,998
Oct. 25, 20210.10500.10940.10500.10940.1094266,257
Oct. 22, 20210.09500.11410.09500.09940.0994309,819
Oct. 21, 20210.09310.09310.09310.09310.0931-
Oct. 20, 20210.08320.09790.08320.09310.093118,450
Oct. 19, 20210.08480.09320.08480.09320.0932254,994
Oct. 18, 20210.08340.08500.07800.07800.078078,542
Oct. 15, 20210.08480.09000.08480.09000.0900132,800
Oct. 14, 20210.08980.08980.08770.08950.089568,188
Oct. 13, 20210.08900.08910.07200.08910.0891193,042
Oct. 12, 20210.06800.07500.06800.07500.075046,026
Oct. 11, 20210.06800.06800.06800.06800.0680714
Oct. 08, 20210.06800.06800.06720.06800.068018,000
Oct. 07, 20210.06600.06850.06500.06790.0679151,400
Oct. 06, 20210.06730.06770.06250.06350.0635145,010
Oct. 05, 20210.06500.06700.06500.06540.0654117,000
Oct. 04, 20210.06830.06830.06000.06830.068365,400
Oct. 01, 20210.06750.06750.06700.06700.067031,000
Sep. 30, 20210.06720.06740.06300.06300.063056,000
Sep. 29, 20210.07100.07100.06230.06260.0626189,690
Sep. 28, 20210.07180.07180.06900.07100.071099,350
Sep. 27, 20210.07200.07500.07000.07000.0700110,672
Sep. 24, 20210.07140.07140.07000.07000.070056,494
Sep. 23, 20210.07500.07500.07000.07000.0700196,300
Sep. 22, 20210.08000.08000.06000.06700.0670387,314
Sep. 21, 20210.08690.08690.08450.08450.084511,000
Sep. 20, 20210.08450.08550.08450.08550.085565,303
Sep. 17, 20210.08070.08710.07500.08710.0871241,790
Sep. 16, 20210.08070.08730.08000.08070.080760,100
Sep. 15, 20210.09230.09230.07510.08780.087833,547
Sep. 14, 20210.08500.09090.07880.07880.0788176,390
Sep. 13, 20210.08750.08750.08600.08700.087030,000
Sep. 10, 20210.07040.08300.07040.08300.0830243,140
Sep. 09, 20210.07600.08350.07500.08000.0800119,920
Sep. 08, 20210.07500.09000.07500.08000.080087,851
Sep. 07, 20210.08950.08950.07500.07500.07505,125
Sep. 03, 20210.08200.08820.08150.08820.08826,890
Sep. 02, 20210.08600.08600.07500.08170.0817170,600
Sep. 01, 20210.07930.09090.07930.09090.09099,219
Aug. 31, 20210.09100.09100.08090.08910.0891133,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...