ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Loncor Gold Inc (TSX:LN)

1.340 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 1.330 1.340 1.330 1.340 1,360,692 +0.01(+0.75%)
Nov 20, 2025 1.330 1.340 1.330 1.330 405,091 -0.01(-0.75%)
Nov 19, 2025 1.340 1.340 1.330 1.340 235,433 +0.00(+0.00%)
Nov 18, 2025 1.310 1.340 1.310 1.340 919,351 +0.03(+2.29%)
Nov 17, 2025 1.310 1.330 1.300 1.310 501,952 -0.02(-1.50%)
Nov 14, 2025 1.300 1.330 1.290 1.330 631,931 +0.03(+2.31%)
Nov 13, 2025 1.300 1.310 1.290 1.300 242,594 -0.01(-0.76%)
Nov 12, 2025 1.300 1.310 1.290 1.310 920,091 +0.01(+0.77%)
Nov 11, 2025 1.300 1.310 1.300 1.300 29,310 -0.01(-0.76%)
Nov 10, 2025 1.310 1.310 1.300 1.310 237,750 +0.00(+0.00%)
Nov 07, 2025 1.300 1.310 1.300 1.310 184,529 +0.01(+0.77%)
Nov 06, 2025 1.310 1.310 1.290 1.300 312,042 -0.01(-0.76%)
Nov 05, 2025 1.300 1.310 1.300 1.310 386,117 +0.01(+0.77%)
Nov 04, 2025 1.300 1.310 1.300 1.300 231,039 -0.01(-0.76%)
Nov 03, 2025 1.310 1.310 1.300 1.310 179,428 +0.00(+0.00%)
Oct 31, 2025 1.290 1.310 1.290 1.310 578,890 +0.01(+0.77%)
Oct 30, 2025 1.280 1.300 1.280 1.300 868,785 +0.02(+1.56%)
Oct 29, 2025 1.290 1.290 1.280 1.280 298,590 -0.01(-0.78%)
Oct 28, 2025 1.280 1.290 1.280 1.290 270,893 +0.01(+0.78%)
Oct 27, 2025 1.280 1.300 1.280 1.280 368,124 -0.01(-0.78%)
Oct 24, 2025 1.270 1.290 1.270 1.290 1,512,852 +0.02(+1.57%)
Oct 23, 2025 1.310 1.320 1.250 1.270 5,371,823 -0.04(-3.05%)
Oct 22, 2025 1.300 1.310 1.290 1.310 406,135 +0.02(+1.55%)
Oct 21, 2025 1.320 1.320 1.290 1.290 750,379 -0.03(-2.27%)
Oct 20, 2025 1.310 1.330 1.310 1.320 577,772 +0.00(+0.00%)
Oct 17, 2025 1.310 1.320 1.310 1.320 918,692 +0.01(+0.76%)
Oct 16, 2025 1.310 1.320 1.310 1.310 306,596 +0.00(+0.00%)
Oct 15, 2025 1.310 1.310 1.310 1.310 925,831 +0.00(+0.00%)
Oct 14, 2025 1.280 1.310 1.280 1.310 4,985,281 +0.12(+10.08%)
Oct 10, 2025 1.190 0 +0.00(+0.00%)
Oct 09, 2025 1.260 1.260 1.100 1.190 461,667 -0.06(-4.80%)
Oct 08, 2025 1.230 1.270 1.210 1.250 254,855 -0.02(-1.57%)
Oct 07, 2025 1.240 1.270 1.170 1.270 617,954 +0.00(+0.00%)
Oct 06, 2025 1.240 1.310 1.230 1.270 532,542 +0.04(+3.25%)
Oct 03, 2025 1.170 1.250 1.170 1.230 348,950 +0.06(+5.13%)
Oct 02, 2025 1.170 1.200 1.100 1.170 531,554 -0.01(-0.85%)
Oct 01, 2025 1.160 1.200 1.160 1.180 87,691 +0.00(+0.00%)
Sep 30, 2025 1.170 1.180 1.100 1.180 59,598 +0.03(+2.61%)
Sep 29, 2025 1.200 1.250 1.130 1.150 525,227 -0.03(-2.54%)
Sep 26, 2025 1.090 1.210 1.080 1.180 653,205 +0.08(+7.27%)
Sep 25, 2025 1.060 1.120 1.020 1.100 664,420 +0.03(+2.80%)
Sep 24, 2025 1.000 1.070 0.9800 1.070 371,357 +0.07(+7.00%)
Sep 23, 2025 1.040 1.080 0.9900 1.000 438,771 -0.04(-3.85%)
Sep 22, 2025 1.010 1.040 0.9800 1.040 302,713 +0.06(+6.12%)
Sep 19, 2025 0.9600 1.000 0.9500 0.9800 222,857 +0.02(+2.08%)
Sep 18, 2025 0.9700 0.9700 0.9200 0.9600 254,944 +0.02(+2.13%)
Sep 17, 2025 0.8700 0.9400 0.8700 0.9400 284,216 +0.05(+5.62%)
Sep 16, 2025 0.9000 0.9500 0.8600 0.8900 270,718 +0.01(+1.14%)
Sep 15, 2025 0.8700 0.9300 0.8700 0.8800 190,150 +0.04(+4.76%)
Sep 12, 2025 0.8600 0.8600 0.8300 0.8400 146,802 -0.01(-1.18%)
Sep 11, 2025 0.8300 0.8600 0.8300 0.8500 87,154 -0.02(-2.30%)
Sep 10, 2025 0.8400 0.8700 0.8400 0.8700 276,800 +0.04(+4.82%)
Sep 09, 2025 0.8300 0.8600 0.8100 0.8300 247,700 +0.00(+0.00%)
Sep 08, 2025 0.8200 0.8400 0.8100 0.8300 153,778 +0.02(+2.47%)
Sep 05, 2025 0.7800 0.8200 0.7800 0.8100 92,716 +0.05(+6.58%)
Sep 04, 2025 0.8000 0.8000 0.7500 0.7600 114,900 -0.05(-6.17%)
Sep 03, 2025 0.8300 0.8300 0.7800 0.8100 106,578 +0.01(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.