Toronto - Delayed Quote CAD

Loncor Gold Inc. (LN.TO)

0.5800

0.0000

(0.00%)

At close: June 6 at 3:59:54 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.5700	0.5900	0.5700	0.5800	0.5800	54,700
Jun 5, 2025	0.5900	0.6000	0.5600	0.5800	0.5800	496,000
Jun 4, 2025	0.5800	0.6000	0.5800	0.5900	0.5900	173,400
Jun 3, 2025	0.6000	0.6000	0.5900	0.6000	0.6000	184,900
Jun 2, 2025	0.5800	0.6100	0.5800	0.5800	0.5800	659,700
May 30, 2025	0.5800	0.6000	0.5700	0.5700	0.5700	139,300
May 29, 2025	0.6300	0.6500	0.5800	0.5900	0.5900	500,200
May 28, 2025	0.6200	0.6700	0.5800	0.6550	0.6550	644,600
May 27, 2025	0.6400	0.6400	0.6050	0.6100	0.6100	705,100
May 26, 2025	0.6600	0.6700	0.6400	0.6400	0.6400	186,700
May 23, 2025	0.6900	0.7100	0.6250	0.6700	0.6700	1,063,400
May 22, 2025	0.7500	0.7500	0.6200	0.6900	0.6900	1,443,900
May 21, 2025	0.9400	0.9400	0.8100	0.8100	0.8100	1,021,700
May 20, 2025	0.9000	0.9500	0.9000	0.9400	0.9400	533,200
May 16, 2025	0.8800	0.9000	0.8700	0.9000	0.9000	139,900
May 15, 2025	0.8800	0.8900	0.8400	0.8900	0.8900	329,900
May 14, 2025	0.7900	0.9000	0.7800	0.8900	0.8900	518,900
May 13, 2025	0.7300	0.8200	0.7300	0.8000	0.8000	185,200
May 12, 2025	0.6900	0.8000	0.6800	0.7200	0.7200	689,800
May 9, 2025	0.6900	0.6900	0.6800	0.6900	0.6900	130,500
May 8, 2025	0.6700	0.6900	0.6400	0.6900	0.6900	336,800
May 7, 2025	0.6200	0.6700	0.6200	0.6700	0.6700	292,800
May 6, 2025	0.6300	0.6900	0.6200	0.6600	0.6600	474,900
May 5, 2025	0.5900	0.6300	0.5900	0.6100	0.6100	411,500
May 2, 2025	0.5400	0.6200	0.5400	0.5700	0.5700	436,500
May 1, 2025	0.5800	0.6100	0.5700	0.6000	0.6000	141,800
Apr 30, 2025	0.6000	0.6000	0.5900	0.5900	0.5900	58,000
Apr 29, 2025	0.6200	0.6200	0.5900	0.6000	0.6000	362,900
Apr 28, 2025	0.6300	0.6300	0.6100	0.6200	0.6200	246,700
Apr 25, 2025	0.6400	0.6400	0.6200	0.6300	0.6300	384,900
Apr 24, 2025	0.6200	0.6500	0.6200	0.6500	0.6500	28,300
Apr 23, 2025	0.6300	0.6300	0.5900	0.6100	0.6100	139,600
Apr 22, 2025	0.6400	0.6900	0.6000	0.6000	0.6000	188,600
Apr 21, 2025	0.6300	0.6700	0.6100	0.6300	0.6300	140,100
Apr 17, 2025	0.6900	0.7000	0.5900	0.6000	0.6000	336,200
Apr 16, 2025	0.6200	0.7000	0.6200	0.7000	0.7000	327,000
Apr 15, 2025	0.6200	0.6200	0.6100	0.6100	0.6100	110,500
Apr 14, 2025	0.6000	0.6200	0.6000	0.6150	0.6150	219,700
Apr 11, 2025	0.6000	0.6200	0.6000	0.6200	0.6200	215,900
Apr 10, 2025	0.6000	0.6200	0.5600	0.6000	0.6000	132,300
Apr 9, 2025	0.6000	0.6100	0.5800	0.6000	0.6000	111,400
Apr 8, 2025	0.5600	0.6100	0.5600	0.6000	0.6000	136,300
Apr 7, 2025	0.6000	0.6000	0.5600	0.5600	0.5600	101,300
Apr 4, 2025	0.6000	0.6200	0.5700	0.6100	0.6100	198,300
Apr 3, 2025	0.6000	0.6000	0.5900	0.6000	0.6000	60,000
Apr 2, 2025	0.6000	0.6100	0.6000	0.6000	0.6000	58,600
Apr 1, 2025	0.6200	0.6400	0.5900	0.6000	0.6000	140,700
Mar 31, 2025	0.6100	0.6300	0.6100	0.6200	0.6200	427,100
Mar 28, 2025	0.6200	0.6200	0.6000	0.6000	0.6000	42,300
Mar 27, 2025	0.6300	0.6300	0.6000	0.6000	0.6000	50,000
Mar 26, 2025	0.6300	0.6300	0.6100	0.6300	0.6300	118,200
Mar 25, 2025	0.6200	0.6300	0.6100	0.6100	0.6100	76,500
Mar 24, 2025	0.6200	0.6300	0.6000	0.6200	0.6200	145,500
Mar 21, 2025	0.6300	0.6300	0.6100	0.6200	0.6200	86,800
Mar 20, 2025	0.6200	0.6300	0.6000	0.6200	0.6200	147,800
Mar 19, 2025	0.6100	0.6200	0.6000	0.6200	0.6200	51,600
Mar 18, 2025	0.6000	0.6200	0.5900	0.6200	0.6200	125,000
Mar 17, 2025	0.6000	0.6000	0.5900	0.6000	0.6000	48,100
Mar 14, 2025	0.5800	0.5900	0.5700	0.5900	0.5900	49,500
Mar 13, 2025	0.6000	0.6000	0.5600	0.5900	0.5900	102,300
Mar 12, 2025	0.5900	0.6000	0.5900	0.5900	0.5900	16,200
Mar 11, 2025	0.5800	0.5900	0.5700	0.5900	0.5900	87,100
Mar 10, 2025	0.6100	0.6300	0.5800	0.5800	0.5800	127,700
Mar 7, 2025	0.5700	0.6100	0.5500	0.6100	0.6100	79,500
Mar 6, 2025	0.5700	0.5700	0.5600	0.5600	0.5600	33,500
Mar 5, 2025	0.5400	0.5600	0.5400	0.5600	0.5600	54,000
Mar 4, 2025	0.5300	0.5400	0.5300	0.5400	0.5400	10,500
Mar 3, 2025	0.5500	0.5500	0.5400	0.5400	0.5400	18,600
Feb 28, 2025	0.5800	0.5800	0.5400	0.5400	0.5400	36,500
Feb 27, 2025	0.5800	0.5900	0.5500	0.5700	0.5700	115,500
Feb 26, 2025	0.5600	0.6000	0.5300	0.5800	0.5800	152,200
Feb 25, 2025	0.5300	0.5500	0.5200	0.5300	0.5300	96,500
Feb 24, 2025	0.5600	0.5600	0.5300	0.5300	0.5300	35,600
Feb 21, 2025	0.5400	0.5600	0.5300	0.5500	0.5500	91,600
Feb 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Feb 19, 2025	0.5100	0.5600	0.5000	0.5200	0.5200	59,200
Feb 18, 2025	0.5400	0.5400	0.4900	0.5100	0.5100	71,200
Feb 14, 2025	0.5600	0.5600	0.5400	0.5400	0.5400	19,500
Feb 13, 2025	0.5700	0.5700	0.5300	0.5600	0.5600	143,000
Feb 12, 2025	0.5200	0.5700	0.5200	0.5700	0.5700	191,400
Feb 11, 2025	0.5700	0.5700	0.5000	0.5000	0.5000	81,800
Feb 10, 2025	0.5700	0.5800	0.5600	0.5600	0.5600	96,500
Feb 7, 2025	0.5700	0.5800	0.5700	0.5700	0.5700	96,000
Feb 6, 2025	0.5500	0.5700	0.5500	0.5700	0.5700	25,300
Feb 5, 2025	0.5800	0.5800	0.5300	0.5400	0.5400	60,500
Feb 4, 2025	0.5600	0.5900	0.5600	0.5700	0.5700	43,300
Feb 3, 2025	0.6000	0.6100	0.5500	0.5500	0.5500	64,300
Jan 31, 2025	0.6100	0.6300	0.5900	0.6000	0.6000	101,300
Jan 30, 2025	0.5700	0.6000	0.5700	0.6000	0.6000	49,200
Jan 29, 2025	0.5900	0.5900	0.5700	0.5700	0.5700	44,700
Jan 28, 2025	0.5300	0.5900	0.5300	0.5900	0.5900	82,100
Jan 27, 2025	0.6400	0.6400	0.5000	0.5200	0.5200	211,800
Jan 24, 2025	0.6300	0.6400	0.6000	0.6400	0.6400	201,600
Jan 23, 2025	0.6300	0.6400	0.6200	0.6300	0.6300	66,500
Jan 22, 2025	0.6200	0.6300	0.6100	0.6300	0.6300	90,300
Jan 21, 2025	0.5800	0.6300	0.5800	0.6300	0.6300	98,600
Jan 20, 2025	0.5800	0.5800	0.5700	0.5700	0.5700	7,000
Jan 17, 2025	0.5800	0.5800	0.5600	0.5700	0.5700	36,000
Jan 16, 2025	0.5800	0.5800	0.5700	0.5800	0.5800	8,100
Jan 15, 2025	0.5800	0.5800	0.5700	0.5800	0.5800	21,600
Jan 14, 2025	0.5800	0.5800	0.5700	0.5700	0.5700	6,500
Jan 13, 2025	0.5900	0.5900	0.5700	0.5700	0.5700	13,200
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

KTO.V K2 Gold Corporation

0.3600

+5.88%

SWA.V Sarama Resources Ltd

0.0400

0.00%

SANU.CN Sanu Gold Corp.

0.2950

+5.36%

GGA.V Goldgroup Mining Inc.

0.9100

+5.81%

OMI.V Orosur Mining Inc.

0.1450

-6.45%

ARIC.V Awalé Resources Limited

0.4850

-6.73%

GTWO.TO G2 Goldfields Inc.

3.1500

+2.27%

ECR.V Cartier Resources Inc.

0.1150

0.00%

MLM.CN McFarlane Lake Mining Limited

0.0400

+14.29%

GPB.F Grande Portage Resources Ltd.

0.1120

-2.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Loncor Gold Inc. (LN.TO)

Related Tickers