Canada markets closed

Lion Copper and Gold Corp. (QTRRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.13670.0000 (0.00%)
At close: 1:29PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 30, 20210.08800.09130.08800.09100.091012,804
Aug. 27, 20210.08690.08750.08500.08700.087066,048
Aug. 26, 20210.08310.08310.08290.08290.082910,986
Aug. 25, 20210.08320.09120.07140.07810.0781274,272
Aug. 24, 20210.07760.07900.07550.07550.075529,060
Aug. 23, 20210.07170.07950.07000.07550.0755128,327
Aug. 20, 20210.06200.07000.05860.07000.0700366,861
Aug. 19, 20210.06180.06180.05420.06100.0610196,068
Aug. 18, 20210.06780.06780.06120.06120.061242,300
Aug. 17, 20210.07000.07000.05960.06470.0647274,111
Aug. 16, 20210.07200.07240.06900.07000.0700197,850
Aug. 13, 20210.06500.07290.06000.07200.0720738,739
Aug. 12, 20210.07670.07670.06340.06400.0640388,274
Aug. 11, 20210.07300.07670.07000.07000.0700435,969
Aug. 10, 20210.08000.08390.07110.07190.071983,150
Aug. 09, 20210.08770.08950.08000.08100.0810158,791
Aug. 06, 20210.10460.10460.08470.08470.0847140,502
Aug. 05, 20210.09910.10460.09520.10000.1000433,778
Aug. 04, 20210.11040.11040.10080.10360.103694,690
Aug. 03, 20210.11360.11750.10840.11200.1120403,470
Aug. 02, 20210.11920.11920.11660.11700.117045,100
Jul. 30, 20210.11400.11620.10680.11620.1162319,472
Jul. 29, 20210.10210.12000.10210.11100.1110339,812
Jul. 28, 20210.10500.10500.09800.10010.1001233,155
Jul. 27, 20210.10100.11530.09900.10320.1032719,740
Jul. 26, 20210.19530.19530.10000.10000.10001,935,376
Jul. 23, 20210.19710.19730.19500.19500.195013,402
Jul. 22, 20210.19080.19530.18960.19500.195072,515
Jul. 21, 20210.18840.18840.17680.18000.1800134,550
Jul. 20, 20210.18040.18480.17780.17780.177850,131
Jul. 19, 20210.18330.20000.17630.18010.1801237,285
Jul. 16, 20210.18510.19100.18500.19100.191019,323
Jul. 15, 20210.20170.20900.18500.19830.198345,021
Jul. 14, 20210.19000.20000.19000.19700.197056,000
Jul. 13, 20210.21960.21960.18200.18200.1820129,995
Jul. 12, 20210.19900.20380.19250.20380.203853,105
Jul. 09, 20210.22000.22030.20420.21300.2130135,319
Jul. 08, 20210.20600.22030.19790.22030.2203106,329
Jul. 07, 20210.20350.20800.20000.20430.2043141,719
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...