Loncor Gold Inc. (LN.TO) TSX

0.81

+0.12(+17.39%)

Updated at August 22 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	0.55	0.56	0.56	0.56	0.55	53,400
July 07, 2025	0.61	0.56	0.56	0.61	0.55	397,800
July 04, 2025	0.54	0.6	0.6	0.6	0.54	626,006
July 03, 2025	0.54	0.54	0.54	0.54	0.53	268,400
July 02, 2025	0.53	0.54	0.54	0.54	0.53	399,800
June 30, 2025	0.52	0.53	0.53	0.53	0.5	106,310
June 27, 2025	0.53	0.52	0.52	0.53	0.52	25,000
June 26, 2025	0.52	0.53	0.53	0.53	0.51	140,100
June 25, 2025	0.53	0.5	0.5	0.53	0.5	148,900
June 24, 2025	0.53	0.52	0.52	0.53	0.52	41,000
June 23, 2025	0.56	0.53	0.53	0.56	0.51	388,100
June 20, 2025	0.52	0.56	0.56	0.58	0.52	901,520
June 19, 2025	0.52	0.51	0.51	0.52	0.51	34,700
June 18, 2025	0.52	0.52	0.52	0.53	0.51	54,500
June 17, 2025	0.55	0.51	0.51	0.55	0.51	165,200
June 16, 2025	0.52	0.53	0.53	0.54	0.51	163,126
June 13, 2025	0.54	0.52	0.52	0.54	0.52	365,430
June 12, 2025	0.55	0.55	0.55	0.56	0.53	98,333
June 11, 2025	0.57	0.54	0.54	0.58	0.54	211,000
June 10, 2025	0.57	0.56	0.56	0.58	0.55	264,900
June 09, 2025	0.58	0.56	0.56	0.6	0.56	327,771
June 06, 2025	0.57	0.58	0.58	0.59	0.57	54,710
June 05, 2025	0.59	0.58	0.58	0.6	0.56	496,030
June 04, 2025	0.58	0.59	0.59	0.6	0.58	173,402
June 03, 2025	0.6	0.6	0.6	0.6	0.59	184,900
June 02, 2025	0.58	0.58	0.58	0.61	0.58	659,745
May 30, 2025	0.58	0.57	0.57	0.6	0.57	139,300
May 29, 2025	0.63	0.59	0.59	0.65	0.58	500,203