Skip to main content
Lion Copper and Gold Corp. (CSE:LEO)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
-0.010 (-5.41%)
Dec 4, 2025, 12:31 PM EST

Lion Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.180.200.180.200.205.41%136,667
Dec 3, 20250.190.200.190.190.192.78%49,900
Dec 2, 20250.160.180.160.180.185.88%97,500
Dec 1, 20250.160.170.150.170.1713.33%72,700
Nov 28, 20250.140.150.140.150.15-21,300
Nov 26, 20250.150.150.150.150.15-6,000
Nov 25, 20250.140.150.140.150.153.45%171,050
Nov 24, 20250.130.150.130.150.1516.00%13,000
Nov 21, 20250.130.130.130.130.13-16.67%2,500
Nov 18, 20250.140.150.130.150.157.14%63,129
Nov 14, 20250.140.140.140.140.147.69%11,000
Nov 12, 20250.130.130.130.130.13-37,000
Nov 10, 20250.130.130.130.130.13-7.14%88,500
Nov 7, 20250.140.140.140.140.14-3.45%2,500
Nov 6, 20250.140.150.140.150.153.57%60,138
Nov 5, 20250.140.140.140.140.14-16,082
Nov 4, 20250.140.140.140.140.14-14,500
Nov 3, 20250.140.140.140.140.14-11,764
Oct 31, 20250.140.140.140.140.143.70%6,012
Oct 30, 20250.140.140.140.140.14-9,015
Oct 27, 20250.130.140.130.140.14-6.90%14,994
Oct 23, 20250.150.150.150.150.1516.00%700
Oct 22, 20250.140.140.130.130.13-10.71%66,000
Oct 21, 20250.150.150.140.140.14-3.45%21,000
Oct 17, 20250.150.150.150.150.153.57%15,000
Oct 15, 20250.140.140.140.140.143.70%500
Oct 14, 20250.150.150.140.140.14-6.90%8,000
Oct 10, 20250.150.150.140.150.15-3.33%44,008
Oct 8, 20250.150.150.150.150.15-3,093
Oct 7, 20250.150.150.150.150.15-3.23%2,000
Oct 6, 20250.160.160.160.160.16-8.82%3,652
Oct 3, 20250.170.170.170.170.173.03%4,500
Oct 2, 20250.170.170.170.170.17-8.33%26,400
Oct 1, 20250.180.180.180.180.189.09%5,000
Sep 30, 20250.160.170.160.170.17-2.94%40,100
Sep 29, 20250.180.180.160.170.17-2.86%63,000
Sep 26, 20250.160.180.160.180.18-12.50%70,372
Sep 25, 20250.180.200.180.200.2011.11%11,000
Sep 24, 20250.180.180.180.180.185.88%49,500
Sep 23, 20250.170.170.150.170.176.25%38,250
Sep 19, 20250.170.170.160.160.16-3.03%5,500
Sep 18, 20250.150.170.150.170.17-2.94%20,100
Sep 17, 20250.180.180.150.170.17-5.56%49,500
Sep 16, 20250.180.180.180.180.18-69,120
Sep 15, 20250.180.190.180.180.18-266,500
Sep 12, 20250.200.200.180.180.18-2.70%191,000
Sep 11, 20250.180.190.170.190.195.71%75,236
Sep 10, 20250.160.220.150.180.1816.67%39,000
Sep 9, 20250.150.150.150.150.1511.11%3,000
Sep 8, 20250.120.140.120.140.1412.50%69,500
Sep 5, 20250.130.130.120.120.12-100,000
Sep 4, 20250.120.120.120.120.12-41,500
Sep 3, 20250.120.120.120.120.12-11,000
Sep 2, 20250.120.120.120.120.12-88,500
Aug 29, 20250.120.120.120.120.12-2,500
Aug 27, 20250.130.130.120.120.12-3,285
Aug 25, 20250.120.120.120.120.12-60,500
Aug 22, 20250.120.120.120.120.12-4.00%4,000
Aug 21, 20250.130.130.130.130.13-2,000
Aug 14, 20250.130.130.130.130.13-70,500
Aug 13, 20250.130.130.130.130.13-3.85%87,000
Aug 12, 20250.130.130.130.130.13-24,000
Aug 11, 20250.130.140.130.130.13-3.70%134,000
Aug 7, 20250.150.150.140.140.14-6.90%81,199
Aug 6, 20250.150.150.150.150.15-6.45%91,500
Aug 5, 20250.170.170.160.160.16-171,740
Aug 1, 20250.160.160.150.160.163.33%332,000
Jul 31, 20250.160.170.150.150.15-3.23%119,500
Jul 30, 20250.150.160.140.160.16-40,500
Jul 29, 20250.160.170.150.160.16-11.43%283,350
Jul 24, 20250.180.180.180.180.186.06%37,000
Jul 22, 20250.170.180.170.170.173.13%15,500
Jul 21, 20250.180.180.160.160.16-39,000
Jul 18, 20250.190.190.160.160.16-15.79%15,000
Jul 17, 20250.170.190.170.190.19-23,220
Jul 16, 20250.190.190.190.190.19-2.56%10,000
Jul 14, 20250.190.200.190.200.20-88,885
Jul 11, 20250.200.200.190.200.20-60,550
Jul 10, 20250.190.200.190.200.208.33%114,000
Jul 9, 20250.180.190.180.180.1812.50%45,010
Jul 8, 20250.170.170.160.160.16-7,100
Jul 7, 20250.170.170.160.160.16-3.03%54,190
Jul 3, 20250.160.170.160.170.17-5.71%49,000
Jul 2, 20250.180.180.180.180.182.94%14,990
Jun 30, 20250.170.180.170.170.179.68%172,377
Jun 27, 20250.160.160.160.160.16-20,000
Jun 25, 20250.170.170.150.160.16-8.82%103,758
Jun 24, 20250.150.170.150.170.179.68%176,000
Jun 23, 20250.160.160.160.160.16-3.13%27,000
Jun 20, 20250.150.160.150.160.1614.29%5,500
Jun 13, 20250.140.140.140.140.14-3.45%1,000
Jun 12, 20250.150.160.140.150.15-3.33%34,500
Jun 11, 20250.160.180.150.150.15-14.29%41,000
Jun 6, 20250.170.180.170.180.189.37%24,000
Jun 4, 20250.160.160.160.160.166.67%7,000