OTC Markets OTCQX - Delayed Quote USD

Loncor Gold Inc. (LONCF)

Compare
0.4125 +0.0175 (+4.43%)
As of 9:30:05 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.4125 0.4125 0.4125 0.4125 0.4125 2,424
Jan 8, 2025 0.3900 0.4000 0.3900 0.4000 0.4000 2,800
Jan 7, 2025 0.4000 0.4000 0.3900 0.3900 0.3900 13,500
Jan 6, 2025 0.4100 0.4100 0.3900 0.4000 0.4000 87,800
Jan 3, 2025 0.4100 0.4100 0.4000 0.4000 0.4000 63,400
Jan 2, 2025 0.4000 0.4100 0.3700 0.4100 0.4100 74,400
Dec 31, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Dec 30, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 34,000
Dec 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Dec 26, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,500
Dec 24, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 700
Dec 23, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 12,700
Dec 20, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 13,000
Dec 19, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 27,000
Dec 18, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 5,000
Dec 17, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 3,200
Dec 16, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 12,600
Dec 13, 2024 0.3600 0.3800 0.3500 0.3600 0.3600 141,300
Dec 12, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 161,500
Dec 11, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 4,100
Dec 10, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Dec 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 23,900
Dec 6, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 35,000
Dec 5, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 70,400
Dec 4, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 41,400
Dec 3, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 20,700
Dec 2, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 8,300
Nov 29, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 91,600
Nov 27, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Nov 26, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 44,000
Nov 25, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 22, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 900
Nov 21, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,000
Nov 20, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,600
Nov 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Nov 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 10,000
Nov 15, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 36,600
Nov 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Nov 13, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 6,800
Nov 12, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 7,800
Nov 11, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 20,300
Nov 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 37,000
Nov 7, 2024 0.3700 0.3700 0.3400 0.3600 0.3600 146,000
Nov 6, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 4,500
Nov 5, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 16,400
Nov 4, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 1,300
Nov 1, 2024 0.3500 0.3700 0.3500 0.3500 0.3500 16,500
Oct 31, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 20,300
Oct 30, 2024 0.3700 0.3700 0.3400 0.3600 0.3600 36,400
Oct 29, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 121,700
Oct 28, 2024 0.3300 0.3500 0.3200 0.3500 0.3500 234,000
Oct 25, 2024 0.3300 0.3300 0.3100 0.3200 0.3200 54,900
Oct 24, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 34,000
Oct 23, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 25,300
Oct 22, 2024 0.3000 0.3400 0.3000 0.3300 0.3300 157,800
Oct 21, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 50,000
Oct 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 11, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 19,000
Oct 10, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 34,800
Oct 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Oct 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,500
Oct 4, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,000
Oct 3, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 2, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 1, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 30, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 27, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 26, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 25, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 24, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 20, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 19, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 500
Sep 18, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 17, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 13, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,800
Sep 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 6, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 500
Sep 4, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Sep 3, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 4,500
Aug 30, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 77,000
Aug 29, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 23, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 22, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 21, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 20, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 19, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 16, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 300
Aug 14, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 13, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 5,000
Aug 7, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Aug 6, 2024 0.2900 0.2900 0.2700 0.2700 0.2700 16,000
Aug 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,400
Aug 1, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 37,500
Jul 31, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jul 30, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 200
Jul 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 100
Jul 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 24, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 23, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 22, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 19, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 18, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 17, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 16, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 12, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 11, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 10, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 9, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 5, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 3, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 2, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jun 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jun 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jun 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 3,500
Jun 25, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 300
Jun 24, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jun 21, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jun 20, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jun 18, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 5,000
Jun 17, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 2,500
Jun 14, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jun 13, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,000
Jun 12, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 600
Jun 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 10, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 7, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 2,500
Jun 6, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,400
Jun 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jun 4, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 200
Jun 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 100
May 31, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 30, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 29, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 24, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 29,800
May 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
May 20, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 4,000
May 17, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 16, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 3,100
May 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
May 14, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
May 13, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
May 10, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
May 9, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 9,400
May 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Apr 30, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 29, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 500
Apr 26, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 25, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 24, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 9,400
Apr 23, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 22, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 12,100
Apr 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 9,400
Apr 18, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 17, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 16, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 37,500
Apr 15, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 12, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 2,500
Apr 11, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 3,100
Apr 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 100
Apr 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 30,000
Apr 8, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 31,200
Apr 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 15,000
Apr 4, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 24,700
Apr 3, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,000
Apr 2, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 13,000
Apr 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 400
Mar 27, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 21,000
Mar 26, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 20,800
Mar 25, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 21, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Mar 20, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 19, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 18, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 15, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 14, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 13, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 12, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,400
Mar 11, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 7, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,000
Mar 6, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 4,000
Mar 5, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 37,000
Mar 4, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,000
Mar 1, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Feb 29, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 10,000
Feb 28, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 27, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 26, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 23, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 22, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 21, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 20, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Feb 16, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 15, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 14, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 13, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 12, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 9, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 8, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 7, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Feb 6, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 2,500
Feb 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 2, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 1, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 31, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 30, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 2,500
Jan 29, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 24, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 23, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 2,500
Jan 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 18, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 17, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 12, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 11, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -

Related Tickers