Toronto - Delayed Quote CAD

Loncor Gold Inc. (LN.TO)

Compare
0.6000
+0.0100
+(1.69%)
At close: January 10 at 3:58:57 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5900 0.6000 0.5900 0.6000 0.6000 6,200
Jan 9, 2025 0.5800 0.5900 0.5800 0.5900 0.5900 33,200
Jan 8, 2025 0.5600 0.5800 0.5600 0.5800 0.5800 55,900
Jan 7, 2025 0.5800 0.5800 0.5500 0.5600 0.5600 24,500
Jan 6, 2025 0.5600 0.5800 0.5500 0.5500 0.5500 68,400
Jan 3, 2025 0.5900 0.5900 0.5700 0.5800 0.5800 43,000
Jan 2, 2025 0.5400 0.5900 0.5400 0.5900 0.5900 199,800
Dec 31, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 500
Dec 30, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 27,100
Dec 27, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 5,700
Dec 24, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 1,500
Dec 23, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 10,500
Dec 20, 2024 0.4950 0.5100 0.4900 0.5000 0.5000 14,000
Dec 19, 2024 0.5100 0.5100 0.4750 0.4850 0.4850 56,500
Dec 18, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 31,500
Dec 17, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 11,000
Dec 16, 2024 0.5400 0.5500 0.5100 0.5100 0.5100 85,600
Dec 13, 2024 0.5200 0.5500 0.5000 0.5400 0.5400 139,500
Dec 12, 2024 0.4950 0.5200 0.4850 0.5200 0.5200 105,900
Dec 11, 2024 0.4750 0.4900 0.4750 0.4900 0.4900 42,500
Dec 10, 2024 0.4650 0.4750 0.4650 0.4700 0.4700 36,000
Dec 9, 2024 0.4650 0.4750 0.4650 0.4750 0.4750 17,700
Dec 6, 2024 0.4750 0.4750 0.4650 0.4750 0.4750 32,000
Dec 5, 2024 0.4750 0.4750 0.4650 0.4650 0.4650 41,200
Dec 4, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 20,000
Dec 3, 2024 0.4600 0.4750 0.4600 0.4750 0.4750 13,100
Dec 2, 2024 0.4600 0.4600 0.4500 0.4550 0.4550 13,000
Nov 29, 2024 0.4500 0.4550 0.4400 0.4550 0.4550 76,900
Nov 28, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 20,500
Nov 27, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 22,000
Nov 26, 2024 0.4600 0.4600 0.4450 0.4450 0.4450 21,000
Nov 25, 2024 0.4750 0.4750 0.4600 0.4600 0.4600 13,800
Nov 22, 2024 0.4750 0.4750 0.4650 0.4700 0.4700 14,900
Nov 21, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 1,000
Nov 20, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 10,500
Nov 19, 2024 0.4750 0.4750 0.4650 0.4750 0.4750 34,000
Nov 18, 2024 0.4650 0.4750 0.4600 0.4750 0.4750 33,500
Nov 15, 2024 0.4550 0.4650 0.4500 0.4550 0.4550 106,200
Nov 14, 2024 0.4650 0.4650 0.4600 0.4600 0.4600 18,000
Nov 13, 2024 0.4750 0.4750 0.4500 0.4500 0.4500 45,900
Nov 12, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 9,800
Nov 11, 2024 0.4800 0.4800 0.4700 0.4750 0.4750 87,000
Nov 8, 2024 0.4900 0.4900 0.4750 0.4850 0.4850 49,000
Nov 7, 2024 0.4900 0.4950 0.4750 0.4850 0.4850 320,600
Nov 6, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 296,800
Nov 5, 2024 0.4950 0.4950 0.4750 0.4800 0.4800 59,400
Nov 4, 2024 0.4900 0.4950 0.4900 0.4900 0.4900 24,500
Nov 1, 2024 0.4850 0.4900 0.4800 0.4850 0.4850 105,300
Oct 31, 2024 0.4950 0.5000 0.4700 0.4800 0.4800 39,700
Oct 30, 2024 0.4800 0.4950 0.4750 0.4900 0.4900 167,700
Oct 29, 2024 0.4800 0.4950 0.4700 0.4850 0.4850 97,300
Oct 28, 2024 0.4500 0.4800 0.4450 0.4750 0.4750 417,900
Oct 25, 2024 0.4550 0.4550 0.4350 0.4400 0.4400 32,500
Oct 24, 2024 0.4400 0.4450 0.4400 0.4450 0.4450 19,500
Oct 23, 2024 0.4450 0.4450 0.4350 0.4450 0.4450 56,900
Oct 22, 2024 0.4000 0.4350 0.4000 0.4300 0.4300 94,700
Oct 21, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 23,000
Oct 18, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 14,000
Oct 17, 2024 0.3700 0.3850 0.3700 0.3800 0.3800 26,700
Oct 16, 2024 0.4000 0.4000 0.3800 0.3850 0.3850 85,100
Oct 15, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 24,200
Oct 11, 2024 0.4200 0.4350 0.4150 0.4150 0.4150 38,000
Oct 10, 2024 0.4250 0.4250 0.4150 0.4200 0.4200 52,000
Oct 9, 2024 0.4050 0.4250 0.4050 0.4200 0.4200 34,000
Oct 8, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 18,500
Oct 7, 2024 0.4450 0.4450 0.3900 0.3900 0.3900 51,500
Oct 4, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 15,000
Oct 3, 2024 0.4350 0.4350 0.4300 0.4300 0.4300 7,500
Oct 2, 2024 0.4400 0.4500 0.4200 0.4300 0.4300 38,300
Oct 1, 2024 0.4100 0.4400 0.4100 0.4400 0.4400 16,000
Sep 30, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 85,500
Sep 27, 2024 0.4050 0.4050 0.3900 0.4050 0.4050 171,200
Sep 26, 2024 0.3900 0.4050 0.3900 0.4050 0.4050 90,100
Sep 25, 2024 0.3900 0.3900 0.3750 0.3850 0.3850 25,800
Sep 24, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 10,100
Sep 23, 2024 0.3850 0.3850 0.3750 0.3750 0.3750 2,700
Sep 20, 2024 0.3950 0.3950 0.3800 0.3800 0.3800 80,000
Sep 19, 2024 0.3950 0.3950 0.3800 0.3850 0.3850 16,100
Sep 18, 2024 0.3950 0.3950 0.3900 0.3900 0.3900 8,800
Sep 17, 2024 0.3900 0.3950 0.3900 0.3900 0.3900 24,300
Sep 16, 2024 0.3950 0.3950 0.3800 0.3850 0.3850 25,000
Sep 13, 2024 0.3700 0.3950 0.3700 0.3900 0.3900 27,500
Sep 12, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 5,000
Sep 11, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 5,500
Sep 10, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 1,500
Sep 9, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 6, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 500
Sep 5, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 5,000
Sep 4, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 11,300
Sep 3, 2024 0.3600 0.3650 0.3600 0.3650 0.3650 15,600
Aug 30, 2024 0.3650 0.3700 0.3550 0.3600 0.3600 49,500
Aug 29, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 6,000
Aug 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,000
Aug 27, 2024 0.3700 0.3700 0.3500 0.3650 0.3650 408,500
Aug 26, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 1,500
Aug 23, 2024 0.3500 0.3650 0.3500 0.3650 0.3650 23,000
Aug 22, 2024 0.3850 0.3850 0.3400 0.3400 0.3400 46,500
Aug 21, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 500
Aug 20, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 500
Aug 19, 2024 0.3950 0.4050 0.3850 0.3850 0.3850 94,000
Aug 16, 2024 0.3650 0.3850 0.3500 0.3850 0.3850 39,800
Aug 15, 2024 0.3600 0.3650 0.3600 0.3650 0.3650 15,800
Aug 14, 2024 0.3550 0.3550 0.3500 0.3550 0.3550 2,000
Aug 13, 2024 0.3600 0.3600 0.3450 0.3450 0.3450 30,500
Aug 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 10,500
Aug 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
Aug 8, 2024 0.3600 0.3600 0.3350 0.3400 0.3400 48,000
Aug 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 24,000
Aug 6, 2024 0.3950 0.3950 0.3500 0.3600 0.3600 63,000
Aug 2, 2024 0.4300 0.4300 0.4000 0.4000 0.4000 10,500
Aug 1, 2024 0.4000 0.4300 0.3900 0.4300 0.4300 344,500
Jul 31, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 5,000
Jul 30, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 6,000
Jul 29, 2024 0.3950 0.3950 0.3900 0.3900 0.3900 5,900
Jul 26, 2024 0.3950 0.3950 0.3850 0.3850 0.3850 1,000
Jul 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Jul 24, 2024 0.4000 0.4000 0.3850 0.3850 0.3850 4,500
Jul 23, 2024 0.3950 0.4000 0.3950 0.3950 0.3950 14,000
Jul 22, 2024 0.4400 0.4400 0.3900 0.3900 0.3900 21,000
Jul 19, 2024 0.3700 0.4100 0.3700 0.4100 0.4100 63,500
Jul 18, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 9,500
Jul 17, 2024 0.3700 0.3750 0.3700 0.3700 0.3700 11,000
Jul 16, 2024 0.3650 0.3700 0.3450 0.3700 0.3700 45,500
Jul 15, 2024 0.3650 0.3700 0.3600 0.3600 0.3600 5,000
Jul 12, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 5,000
Jul 11, 2024 0.3650 0.3700 0.3600 0.3700 0.3700 24,000
Jul 10, 2024 0.3700 0.3700 0.3550 0.3600 0.3600 15,000
Jul 9, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 14,000
Jul 8, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 7,500
Jul 5, 2024 0.3800 0.3800 0.3550 0.3550 0.3550 19,000
Jul 4, 2024 0.3850 0.3850 0.3750 0.3750 0.3750 4,000
Jul 3, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 500
Jul 2, 2024 0.3750 0.3800 0.3750 0.3800 0.3800 1,800
Jun 28, 2024 0.3600 0.3750 0.3500 0.3750 0.3750 46,000
Jun 27, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 41,600
Jun 26, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 27,100
Jun 25, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 14,000
Jun 24, 2024 0.3750 0.3950 0.3750 0.3850 0.3850 15,000
Jun 21, 2024 0.3650 0.3700 0.3500 0.3700 0.3700 29,000
Jun 20, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 20,500
Jun 19, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 17,200
Jun 18, 2024 0.3400 0.3800 0.3280 0.3800 0.3800 95,000
Jun 17, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 20,000
Jun 14, 2024 0.3800 0.3800 0.3550 0.3550 0.3550 56,500
Jun 13, 2024 0.4150 0.4150 0.3900 0.3950 0.3950 24,000
Jun 12, 2024 0.4250 0.4250 0.4050 0.4050 0.4050 30,600
Jun 11, 2024 0.4350 0.4350 0.4200 0.4200 0.4200 8,400
Jun 10, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 6,000
Jun 7, 2024 0.4400 0.4400 0.4250 0.4250 0.4250 8,500
Jun 6, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 8,900
Jun 5, 2024 0.4500 0.4500 0.4350 0.4350 0.4350 22,500
Jun 4, 2024 0.4800 0.4800 0.4500 0.4500 0.4500 17,000
Jun 3, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 500
May 31, 2024 0.4800 0.4800 0.4750 0.4750 0.4750 5,200
May 30, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 171,000
May 29, 2024 0.4750 0.4800 0.4750 0.4800 0.4800 9,000
May 28, 2024 0.4800 0.4800 0.4750 0.4750 0.4750 36,500
May 27, 2024 0.4950 0.4950 0.4800 0.4800 0.4800 25,400
May 24, 2024 0.4400 0.5300 0.4400 0.4900 0.4900 123,000
May 23, 2024 0.4250 0.4350 0.4250 0.4350 0.4350 2,000
May 22, 2024 0.4250 0.4250 0.4200 0.4200 0.4200 3,500
May 21, 2024 0.3950 0.4300 0.3950 0.4300 0.4300 126,200
May 17, 2024 0.4000 0.4100 0.3900 0.3900 0.3900 94,100
May 16, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 32,500
May 15, 2024 0.3850 0.3900 0.3850 0.3850 0.3850 13,500
May 14, 2024 0.3950 0.3950 0.3850 0.3900 0.3900 37,000
May 13, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 500
May 10, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 40,000
May 9, 2024 0.3800 0.3800 0.3550 0.3550 0.3550 11,000
May 8, 2024 0.3900 0.3900 0.3700 0.3750 0.3750 129,500
May 7, 2024 0.4000 0.4000 0.3850 0.3850 0.3850 24,500
May 6, 2024 0.3800 0.4000 0.3800 0.3900 0.3900 37,000
May 3, 2024 0.3950 0.3950 0.3750 0.3750 0.3750 26,600
May 2, 2024 0.4050 0.4050 0.3950 0.3950 0.3950 93,000
May 1, 2024 0.3850 0.4150 0.3850 0.4000 0.4000 99,600
Apr 30, 2024 0.3650 0.3900 0.3650 0.3850 0.3850 64,000
Apr 29, 2024 0.3800 0.3800 0.3650 0.3650 0.3650 9,000
Apr 26, 2024 0.3650 0.3700 0.3650 0.3650 0.3650 15,000
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 9, 2024 0.3600 0.3750 0.3600 0.3750 0.3750 13,000
Apr 8, 2024 0.4100 0.4100 0.3700 0.3800 0.3800 37,800
Apr 5, 2024 0.3500 0.3900 0.3500 0.3700 0.3700 28,500
Apr 4, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 21,500
Apr 3, 2024 0.3550 0.3550 0.3400 0.3400 0.3400 40,000
Apr 2, 2024 0.3500 0.3500 0.3350 0.3500 0.3500 67,500
Apr 1, 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 8, 2024 0.3450 0.3500 0.3450 0.3450 0.3450 16,500
Mar 7, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 500
Mar 6, 2024 0.3450 0.3500 0.3400 0.3450 0.3450 37,500
Mar 5, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 69,500
Mar 4, 2024 0.3200 0.3300 0.3150 0.3300 0.3300 41,500
Mar 1, 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 9, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Feb 8, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 3,500
Feb 7, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 2,000
Feb 6, 2024 0.3350 0.3350 0.3150 0.3150 0.3150 9,500
Feb 5, 2024 0.3200 0.3250 0.3200 0.3200 0.3200 67,500
Feb 2, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 11,500
Feb 1, 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

Related Tickers

WMS.V Western Metallica Resources Corp.
0.0250
0.00%
 
SANU.CN Sanu Gold Corp.
0.1700
-5.56%
 
ALMA.CN Alma Gold Inc.
0.0750
0.00%
 
WSK.V Wildsky Resources Inc.
0.0900
0.00%
 
EOGSF Emerald Resources NL
2.0500
0.00%
 
GGLDF Getchell Gold Corp.
0.1100
+4.76%
 
YRL.AX Yandal Resources Limited
0.1800
+2.86%
 
HPM.V Halcones Precious Metals Corp.
0.0500
0.00%
 
GTCH.CN Getchell Gold Corp.
0.1500
0.00%
 
DYG.V Dynasty Gold Corp.
0.1350
-6.90%