Loncor Gold Inc Historical Data - LN | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Loncor Gold Inc (LN)
Loncor Gold Inc (LN) Historical

Loncor Gold Inc (LN)

0.375

0.005

(1.35%)

Closed April 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.35135135135	0.37	0.385	0.35	20060	0.3709969	CS
4	-0.005	-1.31578947368	0.38	0.41	0.335	22674	0.36308668	CS
12	0.02	5.6338028169	0.355	0.41	0.3	21704	0.34327896	CS
26	0.035	10.2941176471	0.34	0.41	0.29	21859	0.34904474	CS
52	0.01	2.7397260274	0.365	0.48	0.255	22955	0.36638807	CS
156	-0.465	-55.3571428571	0.84	1.15	0.255	34021	0.53987833	CS
260	0.305	435.714285714	0.07	1.15	0.07	41283	0.51503034	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713562800	0.37	0	0.00	0.37	0.37	0.37	0
1713476400	0.37	-0.005	-1.33	0.37	0.37	0.37	3000
1713390000	0.375	0	0.00	0.38	0.38	0.375	11500
1713303600	0.375	0.015	4.17	0.36	0.38	0.36	32500
1713217200	0.36	-0.01	-2.70	0.385	0.385	0.36	12001
1712958000	0.37	0	0.00	0.37	0.37	0.35	41300
1712871600	0.37	-0.005	-1.33	0.37	0.37	0.365	26900
1712785200	0.375	0	0.00	0.38	0.38	0.375	12000
1712698800	0.375	-0.005	-1.32	0.36	0.375	0.36	13009
1712612400	0.38	0.01	2.70	0.4099999	0.4099999	0.37	37800
1712353200	0.37	0.02	5.71	0.35	0.39	0.35	28524
1712266800	0.35	0.01	2.94	0.35	0.35	0.3449999	21500
1712180400	0.34	-0.01	-2.86	0.355	0.355	0.34	40000
1712094000	0.35	0	0.00	0.35	0.35	0.335	67535
1712007600	0.35	0	0.00	0.355	0.355	0.35	3570
1711662000	0.35	-0.01	-2.78	0.36	0.36	0.35	17500
1711575600	0.36	-0.015	-4.00	0.375	0.375	0.35	33000
1711489200	0.375	0	0.00	0.38	0.38	0.37	14500
1711402800	0.375	-0.005	-1.32	0.375	0.375	0.37	13661
1711143600	0.38	0	0.00	0.38	0.38	0.38	1000
1711057200	0.38	0.02	5.56	0.37	0.38	0.365	20505
1710970800	0.36	0	0.00	0.36	0.36	0.36	9000
1710884400	0.36	-0.005	-1.37	0.365	0.365	0.355	19500
1710798000	0.365	0.03	8.96	0.3449999	0.365	0.3449999	80386
1710538800	0.335	0.025	8.06	0.31	0.335	0.31	30500
1710452400	0.31	-0.005	-1.59	0.315	0.315	0.31	22500
1710366000	0.315	-0.005	-1.56	0.32	0.32	0.3	70000
1710279600	0.32	-0.015	-4.48	0.335	0.335	0.32	25000
1710193200	0.335	-0.01	-2.90	0.3449999	0.3449999	0.335	8500
1709937600	0.3449999	0	0.00	0.3449999	0.35	0.3449999	16500
1709851200	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	500
1709764800	0.3449999	0.0049999	1.47	0.3449999	0.35	0.34	37500
1709678400	0.34	0.01	3.03	0.33	0.34	0.33	69500
1709592000	0.33	0.015	4.76	0.32	0.33	0.315	41500
1709332800	0.315	0.01	3.28	0.32	0.32	0.305	27500
1709246400	0.305	-0.015	-4.69	0.32	0.32	0.3	11000
1709160000	0.32	0	0.00	0.325	0.325	0.31	12000
1709073600	0.32	-0.02	-5.88	0.335	0.335	0.32	15500
1708987200	0.34	-0.005	-1.45	0.34	0.34	0.34	1000
1708728000	0.3449999	0.0099999	2.99	0.34	0.3449999	0.33	5000
1708641600	0.335	0	0.00	0.335	0.335	0.335	1500
1708555200	0.335	0	0.00	0.335	0.335	0.335	1000
1708468800	0.335	-0.005	-1.47	0.335	0.34	0.325	7500
1708123200	0.34	0.025	7.94	0.32	0.34	0.32	29500
1708036800	0.315	0	0.00	0.32	0.32	0.31	6020
1707950400	0.315	0	0.00	0.33	0.33	0.315	1000
1707864000	0.315	0	0.00	0.31	0.315	0.31	1500
1707777600	0.315	-0.005	-1.56	0.31	0.315	0.31	2500
1707518400	0.32	0	0.00	0.32	0.32	0.32	1000
1707432000	0.32	0.005	1.59	0.325	0.325	0.315	3500
1707345600	0.315	0	0.00	0.315	0.315	0.315	0
1707259200	0.315	-0.005	-1.56	0.335	0.335	0.315	9500
1707172800	0.32	0.01	3.23	0.32	0.325	0.32	67505
1706913600	0.31	-0.015	-4.62	0.33	0.33	0.31	11500
1706827200	0.325	0.005	1.56	0.335	0.335	0.325	1000
1706740800	0.32	-0.005	-1.54	0.33	0.33	0.32	7506
1706654400	0.325	-0.03	-8.45	0.36	0.36	0.325	129322
1706568000	0.355	0	0.00	0.355	0.355	0.355	1000
1706308800	0.355	-0.005	-1.39	0.355	0.355	0.355	600
1706222400	0.36	0.01	2.86	0.36	0.36	0.36	500
1706136000	0.35	0	0.00	0.35	0.35	0.35	0
1706049600	0.35	0	0.00	0.36	0.36	0.35	3000
1705963200	0.35	0	0.00	0.35	0.35	0.35	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions