Loncor Gold Inc. - LN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	1.17	1.17	1.17	1.2	1.1	531,600
October 01, 2025	1.16	1.18	1.18	1.2	1.16	87,700
September 30, 2025	1.17	1.18	1.18	1.18	1.1	59,600
September 29, 2025	1.2	1.15	1.15	1.25	1.13	525,227
September 26, 2025	1.09	1.18	1.18	1.21	1.08	653,205
September 25, 2025	1.06	1.1	1.1	1.12	1.02	664,420
September 24, 2025	1	1.07	1.07	1.07	0.98	371,400
September 23, 2025	1.04	1	1	1.08	0.99	438,800
September 22, 2025	1.01	1.04	1.04	1.04	0.98	302,713
September 19, 2025	0.96	0.98	0.98	1	0.95	222,900
September 18, 2025	0.97	0.96	0.96	0.97	0.92	254,944
September 17, 2025	0.87	0.94	0.94	0.94	0.87	284,216
September 16, 2025	0.9	0.89	0.89	0.95	0.86	270,718
September 15, 2025	0.87	0.88	0.88	0.93	0.87	190,200
September 12, 2025	0.86	0.84	0.84	0.86	0.83	146,802
September 11, 2025	0.83	0.85	0.85	0.86	0.83	87,200
September 10, 2025	0.84	0.87	0.87	0.87	0.84	276,800
September 09, 2025	0.83	0.83	0.83	0.86	0.81	247,700
September 08, 2025	0.82	0.83	0.83	0.84	0.81	153,800
September 05, 2025	0.78	0.81	0.81	0.82	0.78	92,716
September 04, 2025	0.8	0.76	0.76	0.8	0.75	114,900
September 03, 2025	0.83	0.81	0.81	0.83	0.78	106,600
September 02, 2025	0.76	0.8	0.8	0.82	0.76	73,809
August 29, 2025	0.74	0.75	0.75	0.77	0.73	95,200
August 28, 2025	0.74	0.73	0.73	0.74	0.7	157,600
August 27, 2025	0.8	0.74	0.74	0.8	0.72	111,400
August 26, 2025	0.85	0.79	0.79	0.85	0.73	199,231
August 25, 2025	0.84	0.85	0.85	0.85	0.81	216,200
August 22, 2025	0.68	0.81	0.81	0.84	0.68	371,402
August 21, 2025	0.67	0.69	0.69	0.7	0.66	72,100
August 20, 2025	0.67	0.65	0.65	0.67	0.65	17,400
August 19, 2025	0.68	0.65	0.65	0.69	0.64	41,100
August 18, 2025	0.65	0.67	0.67	0.69	0.65	52,000
August 15, 2025	0.64	0.65	0.65	0.65	0.63	54,205
August 14, 2025	0.64	0.63	0.63	0.64	0.62	43,300
August 13, 2025	0.64	0.63	0.63	0.64	0.62	46,500
August 12, 2025	0.63	0.63	0.63	0.64	0.62	130,500
August 11, 2025	0.61	0.63	0.63	0.65	0.61	114,527
August 08, 2025	0.67	0.64	0.64	0.67	0.63	99,200
August 07, 2025	0.7	0.67	0.67	0.7	0.66	117,640
August 06, 2025	0.65	0.67	0.67	0.7	0.65	123,036
August 05, 2025	0.65	0.65	0.65	0.67	0.64	207,400
August 01, 2025	0.64	0.63	0.63	0.65	0.62	36,100
July 31, 2025	0.65	0.64	0.64	0.65	0.63	70,400
July 30, 2025	0.67	0.64	0.64	0.67	0.62	425,948
July 29, 2025	0.66	0.66	0.66	0.67	0.64	264,128
July 28, 2025	0.67	0.65	0.65	0.69	0.64	167,700
July 25, 2025	0.68	0.67	0.67	0.68	0.65	42,400
July 24, 2025	0.66	0.67	0.67	0.67	0.65	49,307
July 23, 2025	0.68	0.66	0.66	0.69	0.65	71,504
July 22, 2025	0.64	0.68	0.68	0.68	0.64	417,600
July 21, 2025	0.62	0.63	0.63	0.66	0.62	406,189
July 18, 2025	0.66	0.62	0.62	0.66	0.61	413,113
July 17, 2025	0.65	0.64	0.64	0.66	0.64	252,900
July 16, 2025	0.65	0.66	0.66	0.69	0.65	349,545
July 15, 2025	0.66	0.67	0.67	0.69	0.64	322,529
July 14, 2025	0.65	0.68	0.68	0.7	0.61	1.22M
July 11, 2025	0.59	0.57	0.57	0.6	0.56	255,800
July 10, 2025	0.58	0.59	0.59	0.61	0.58	375,039
July 09, 2025	0.57	0.57	0.57	0.57	0.55	101,442

Loncor Gold Inc. (LN.TO) TSX