Skip to main content
Lion Copper and Gold Corp. (CSE:LEO)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
-0.030 (-8.57%)
At close: Apr 28, 2026

Lion Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.340.350.320.320.32-8.57%24,000
Apr 27, 20260.340.350.310.350.351.45%112,027
Apr 24, 20260.280.350.270.350.3525.45%52,774
Apr 23, 20260.300.300.280.280.28-5.17%23,099
Apr 21, 20260.290.310.290.290.293.57%21,000
Apr 20, 20260.330.330.270.280.28-6.67%75,220
Apr 16, 20260.290.320.290.300.303.45%18,910
Apr 15, 20260.310.310.290.290.29-52,930
Apr 14, 20260.310.310.290.290.293.57%8,500
Apr 13, 20260.320.320.280.280.28-1.75%7,015
Apr 10, 20260.290.290.290.290.29-1.72%1,000
Apr 9, 20260.330.330.280.290.29-12.12%26,101
Apr 8, 20260.350.350.330.330.33-8.33%39,500
Apr 7, 20260.360.360.360.360.36-1.37%4,500
Apr 6, 20260.350.380.350.370.37-3.95%57,000
Apr 2, 20260.350.400.350.380.382.70%58,115
Apr 1, 20260.390.390.370.370.37-6.33%10,534
Mar 31, 20260.430.430.380.400.40-2.47%41,520
Mar 30, 20260.210.440.210.410.413.85%36,521
Mar 27, 20260.470.470.390.390.39-8.24%8,829
Mar 26, 20260.410.440.410.430.431.19%15,520
Mar 25, 20260.440.440.420.420.42-3.45%1,041,749
Mar 24, 20260.430.460.430.440.44-1.14%79,000
Mar 23, 20260.410.440.410.440.446.02%86,115
Mar 20, 20260.420.420.410.420.42-3.49%85,362
Mar 19, 20260.450.450.400.430.43-2.27%59,912
Mar 18, 20260.460.460.420.440.44-153,030
Mar 17, 20260.430.460.430.440.443.53%33,500
Mar 16, 20260.430.450.430.430.43-1.16%97,212
Mar 13, 20260.420.440.410.430.432.38%27,222
Mar 12, 20260.410.420.410.420.422.44%16,000
Mar 11, 20260.410.410.410.410.41-5,615
Mar 10, 20260.410.410.390.410.41-78,500
Mar 6, 20260.350.410.350.410.419.33%153,956
Mar 5, 20260.340.380.340.380.388.70%46,615
Mar 4, 20260.320.350.320.350.354.55%234,730
Mar 2, 20260.350.350.330.330.33-4.35%21,800
Feb 27, 20260.330.350.330.350.354.55%128,500
Feb 26, 20260.310.330.310.330.33-33,455
Feb 25, 20260.280.330.280.330.3317.86%55,000
Feb 23, 20260.300.300.280.280.28-5.08%16,556
Feb 19, 20260.290.300.290.300.303.51%83,010
Feb 18, 20260.290.290.290.290.299.62%4,303
Feb 17, 20260.300.300.260.260.26-14.75%50,946
Feb 13, 20260.310.310.310.310.311.67%33,004
Feb 12, 20260.300.310.270.300.3011.11%295,284
Feb 11, 20260.270.280.250.270.275.88%74,990
Feb 10, 20260.260.260.260.260.26-1.92%33,000
Feb 9, 20260.260.260.260.260.268.33%2,000
Feb 6, 20260.280.330.240.240.24-9.43%90,095
Feb 5, 20260.270.280.270.270.27-158,184
Feb 4, 20260.270.270.260.270.27-16,665
Feb 3, 20260.230.270.230.270.2739.47%84,395
Feb 2, 20260.190.190.190.190.19-11.63%17,341
Jan 30, 20260.240.240.220.220.22-12.24%63,185
Jan 29, 20260.260.270.250.250.25-7.55%73,233
Jan 28, 20260.270.270.270.270.278.16%500
Jan 27, 20260.250.270.230.250.25-2.00%253,608
Jan 26, 20260.280.280.240.250.25-24.24%285,913
Jan 23, 20260.270.330.260.330.3322.22%167,680
Jan 22, 20260.270.290.270.270.27-5.26%62,500
Jan 21, 20260.280.290.280.290.293.64%77,108
Jan 20, 20260.260.280.250.280.285.77%212,000
Jan 16, 20260.240.260.240.260.268.33%119,774
Jan 15, 20260.210.240.200.240.2417.07%11,000
Jan 13, 20260.210.210.210.210.212.50%1,000
Jan 12, 20260.190.200.190.200.20-4.76%1,100
Jan 9, 20260.200.210.200.210.217.69%111,355
Jan 8, 20260.200.200.200.200.20-2.50%37,850
Jan 7, 20260.180.210.180.200.208.11%84,145
Jan 6, 20260.230.230.190.190.19-21.28%163,000
Jan 5, 20260.230.240.220.240.24-4.08%66,570
Jan 2, 20260.250.250.250.250.25-2,550
Dec 31, 20250.240.250.240.250.2532.43%107,836
Dec 30, 20250.230.240.140.190.19-22.92%130,239
Dec 29, 20250.260.260.240.240.2420.00%22,045
Dec 24, 20250.200.200.200.200.202.56%3,000
Dec 23, 20250.260.260.200.200.20-4.88%127,800
Dec 22, 20250.210.230.210.210.212.50%26,500
Dec 19, 20250.230.230.200.200.20-13.04%13,000
Dec 18, 20250.270.280.230.230.23-14.81%95,000
Dec 17, 20250.280.280.260.270.278.00%3,000
Dec 16, 20250.230.250.230.250.254.17%166,784
Dec 15, 20250.230.250.230.240.246.67%280,400
Dec 12, 20250.200.230.200.230.2318.42%380,700
Dec 11, 20250.190.190.190.190.19-12,300
Dec 10, 20250.190.190.190.190.19-2.56%2,100
Dec 9, 20250.190.200.190.200.202.63%5,500
Dec 8, 20250.190.190.190.190.19-2.56%2,500
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