OTC:LCGMF | Historical Stock Price | LION COPPER & GOLD CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-10-10 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.06$0.16$0.48$1.41$4.142007-10-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2016-12-30$0.05$0.0596,800
2016-12-29$0.06$0.06160,100
2016-12-28$0.05$0.05126,900
2016-12-27$0.05$0.05251,800
2016-12-23$0.05$0.05627,000
2016-12-22$0.05$0.05316,600
2016-12-21$0.05$0.05554,100
2016-12-20$0.06$0.06180,900
2016-12-19$0.05$0.05123,600
2016-12-16$0.05$0.0530,500
2016-12-15$0.05$0.05193,000
2016-12-14$0.05$0.05116,300
2016-12-13$0.06$0.06354,100
2016-12-12$0.06$0.069,500
2016-12-09$0.05$0.0560,200
2016-12-08$0.05$0.05119,700
2016-12-07$0.05$0.058,000
2016-12-06$0.05$0.0511,500
2016-12-05$0.05$0.0530,500
2016-12-02$0.05$0.052,500
2016-12-01$0.05$0.0511,000
2016-11-30$0.04$0.04128,000
2016-11-29$0.04$0.0420,800
2016-11-28$0.05$0.05122,200
2016-11-25$0.05$0.05664,000
2016-11-23$0.05$0.05951,600
2016-11-22$0.05$0.0514,500
2016-11-21$0.05$0.050
2016-11-18$0.05$0.051,013,300
2016-11-17$0.05$0.0550,000
2016-11-16$0.05$0.0511,000
2016-11-15$0.05$0.05106,200
2016-11-14$0.05$0.0593,500
2016-11-11$0.05$0.0570,100
2016-11-10$0.05$0.05303,000
2016-11-09$0.05$0.051,000
2016-11-08$0.05$0.0559,200
2016-11-07$0.05$0.0527,400
2016-11-04$0.05$0.05400
2016-11-03$0.05$0.05103,500
2016-11-02$0.05$0.0511,000
2016-11-01$0.05$0.0520,500
2016-10-31$0.05$0.0598,000
2016-10-28$0.05$0.05380,100
2016-10-27$0.05$0.050
2016-10-26$0.05$0.0510,600
2016-10-25$0.05$0.0551,000
2016-10-24$0.05$0.057,200
2016-10-21$0.05$0.051,000
2016-10-20$0.05$0.0541,800
2016-10-19$0.05$0.0515,700
2016-10-18$0.05$0.050
2016-10-17$0.05$0.0548,700
2016-10-14$0.05$0.0510,000
2016-10-13$0.05$0.0510,000
2016-10-12$0.05$0.0520,200
2016-10-11$0.05$0.0585,200
2016-10-10$0.05$0.0511,200
2016-10-07$0.05$0.0558,400
2016-10-06$0.05$0.054,000
2016-10-05$0.06$0.062,200
2016-10-04$0.05$0.05202,400
2016-10-03$0.06$0.0614,000
2016-09-30$0.06$0.06209,000
2016-09-29$0.06$0.060
2016-09-28$0.06$0.061,200
2016-09-27$0.05$0.056,900
2016-09-26$0.05$0.05311,900
2016-09-23$0.06$0.061,049,700
2016-09-22$0.06$0.0614,000
2016-09-21$0.05$0.051,000
2016-09-20$0.05$0.05538,900
2016-09-19$0.05$0.0593,900
2016-09-16$0.05$0.0510,000
2016-09-15$0.05$0.050
2016-09-14$0.05$0.05110,000
2016-09-13$0.05$0.05210,000
2016-09-12$0.05$0.0564,900
2016-09-09$0.05$0.050
2016-09-08$0.05$0.050
2016-09-07$0.05$0.0565,700
2016-09-06$0.05$0.051,000
2016-09-02$0.06$0.060
2016-09-01$0.06$0.061,100
2016-08-31$0.05$0.05146,900
2016-08-30$0.06$0.064,900
2016-08-29$0.05$0.0536,000
2016-08-26$0.06$0.065,600
2016-08-25$0.06$0.060
2016-08-24$0.06$0.06165,000
2016-08-23$0.06$0.0696,000
2016-08-22$0.06$0.0630,000
2016-08-19$0.06$0.0611,200
2016-08-18$0.06$0.06140,600
2016-08-17$0.06$0.0672,800
2016-08-16$0.05$0.05174,300
2016-08-15$0.05$0.05133,500
2016-08-12$0.06$0.0650,600
2016-08-11$0.06$0.0623,500
2016-08-10$0.05$0.0540,500
2016-08-09$0.06$0.06164,100
2016-08-08$0.06$0.0625,000
2016-08-05$0.06$0.060
2016-08-04$0.06$0.0611,200
2016-08-03$0.06$0.0622,800
2016-08-02$0.07$0.0750,100
2016-08-01$0.06$0.0658,600
2016-07-29$0.06$0.0642,400
2016-07-28$0.06$0.0647,800
2016-07-27$0.06$0.0676,600
2016-07-26$0.05$0.0532,600
2016-07-25$0.05$0.05289,600
2016-07-22$0.05$0.05450,000
2016-07-21$0.05$0.05151,000
2016-07-20$0.06$0.06135,600
2016-07-19$0.06$0.067,000
2016-07-18$0.05$0.05108,500
2016-07-15$0.06$0.06121,000
2016-07-14$0.05$0.0568,000
2016-07-13$0.05$0.0510,000
2016-07-12$0.05$0.05169,500
2016-07-11$0.05$0.05171,300
2016-07-08$0.05$0.051,200
2016-07-07$0.05$0.05110,500
2016-07-06$0.05$0.05177,000
2016-07-05$0.05$0.05122,500
2016-07-01$0.05$0.0597,300
2016-06-30$0.05$0.0515,000
2016-06-29$0.05$0.0515,500
2016-06-28$0.05$0.05275,200
2016-06-27$0.05$0.05166,400
2016-06-24$0.05$0.05100,100
2016-06-23$0.05$0.05281,900
2016-06-22$0.05$0.05137,900
2016-06-21$0.06$0.06117,000
2016-06-20$0.05$0.05587,500
2016-06-17$0.05$0.05429,800
2016-06-16$0.05$0.05142,800
2016-06-15$0.05$0.05219,900
2016-06-14$0.05$0.05150,000
2016-06-13$0.05$0.05281,200
2016-06-10$0.05$0.0555,000
2016-06-09$0.05$0.0573,100
2016-06-08$0.05$0.0593,000
2016-06-07$0.05$0.05259,000
2016-06-06$0.05$0.0589,500
2016-06-03$0.05$0.0511,000
2016-06-02$0.05$0.052,000
2016-06-01$0.05$0.0516,600
2016-05-31$0.05$0.05957,200
2016-05-27$0.05$0.050
2016-05-26$0.05$0.0581,600
2016-05-25$0.06$0.0642,200
2016-05-24$0.05$0.0533,700
2016-05-23$0.06$0.067,300
2016-05-20$0.05$0.051,500
2016-05-19$0.05$0.05230,300
2016-05-18$0.05$0.0598,800
2016-05-17$0.06$0.0630,600
2016-05-16$0.05$0.0578,600
2016-05-13$0.06$0.0653,800
2016-05-12$0.06$0.062,200
2016-05-11$0.06$0.061,100
2016-05-10$0.06$0.065,100
2016-05-09$0.05$0.0553,500
2016-05-06$0.06$0.0635,600
2016-05-05$0.06$0.060
2016-05-04$0.06$0.0616,300
2016-05-03$0.05$0.0563,900
2016-05-02$0.05$0.0516,900
2016-04-29$0.06$0.0679,000
2016-04-28$0.06$0.0622,000
2016-04-27$0.06$0.0617,500
2016-04-26$0.06$0.06600
2016-04-25$0.06$0.0682,800
2016-04-22$0.06$0.06125,400
2016-04-21$0.07$0.07200,000
2016-04-20$0.07$0.07135,100
2016-04-19$0.06$0.06117,500
2016-04-18$0.06$0.0625,900
2016-04-15$0.06$0.06193,900
2016-04-14$0.05$0.0520,400
2016-04-13$0.06$0.0656,000
2016-04-12$0.05$0.05160,900
2016-04-11$0.06$0.06148,600
2016-04-08$0.04$0.04123,300
2016-04-07$0.04$0.04101,700
2016-04-06$0.04$0.0452,600
2016-04-05$0.05$0.0576,000
2016-04-04$0.04$0.04148,000
2016-04-01$0.04$0.0424,200
2016-03-31$0.04$0.0493,300
2016-03-30$0.04$0.040
2016-03-29$0.04$0.042,300
2016-03-28$0.04$0.048,000
2016-03-24$0.04$0.04700
2016-03-23$0.04$0.0424,800
2016-03-22$0.04$0.042,000
2016-03-21$0.04$0.0487,300
2016-03-18$0.04$0.04206,200
2016-03-17$0.04$0.0439,500
2016-03-16$0.04$0.0410,000
2016-03-15$0.04$0.0443,600
2016-03-14$0.04$0.0428,500
2016-03-11$0.04$0.047,400
2016-03-10$0.04$0.0442,700
2016-03-09$0.04$0.040
2016-03-08$0.04$0.0478,500
2016-03-07$0.05$0.056,900
2016-03-04$0.05$0.0573,000
2016-03-03$0.04$0.04101,800
2016-03-02$0.04$0.0430,000
2016-03-01$0.04$0.046,000
2016-02-29$0.04$0.0418,800
2016-02-26$0.04$0.040
2016-02-25$0.04$0.040
2016-02-24$0.04$0.0485,600
2016-02-23$0.05$0.0525,000
2016-02-22$0.04$0.040
2016-02-19$0.04$0.0410,000
2016-02-18$0.04$0.04200
2016-02-17$0.04$0.0462,700
2016-02-16$0.04$0.0469,700
2016-02-12$0.05$0.05166,700
2016-02-11$0.04$0.047,100
2016-02-10$0.04$0.0486,900
2016-02-09$0.04$0.04140,900
2016-02-08$0.04$0.040
2016-02-05$0.04$0.04440,500
2016-02-04$0.04$0.04166,300
2016-02-03$0.04$0.040
2016-02-02$0.04$0.0438,700
2016-02-01$0.05$0.05202,700
2016-01-29$0.05$0.0573,000
2016-01-28$0.04$0.0473,400
2016-01-27$0.05$0.05204,100
2016-01-26$0.04$0.0444,800
2016-01-25$0.04$0.041,500
2016-01-22$0.04$0.0460,600
2016-01-21$0.04$0.0412,500
2016-01-20$0.05$0.05896,700
2016-01-19$0.05$0.05518,800
2016-01-15$0.04$0.0421,100
2016-01-14$0.05$0.0535,700
2016-01-13$0.05$0.058,100
2016-01-12$0.05$0.05109,000
2016-01-11$0.06$0.0610,100
2016-01-08$0.06$0.0650,000
2016-01-07$0.06$0.066,000
2016-01-06$0.06$0.06500
2016-01-05$0.06$0.064,000
2016-01-04$0.06$0.061,600