Lion Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.300 | 7.390 | 6.490 | 7.390 | 7.390 | 2,732 |
| 2026-10-16 | 8.910 | 9.050 | 8.400 | 8.400 | 8.400 | 3,980 |
| 2026-10-15 | 8.400 | 9.300 | 8.400 | 9.300 | 9.300 | 2,975 |
| 2026-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 33,133 |
| 2026-10-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 100 |
| 2026-10-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2026-10-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 230 |
| 2026-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-10-06 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 1,200 |
| 2026-10-05 | 6.500 | 6.600 | 6.490 | 6.600 | 6.600 | 716 |
| 2026-10-02 | 6.500 | 7.000 | 6.500 | 6.850 | 6.850 | 1,002 |
| 2026-10-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2026-09-30 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 900 |
| 2026-09-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-09-28 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 200 |
| 2026-09-25 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 255 |
| 2026-09-24 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 1,200 |
| 2026-09-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,484 |
| 2026-09-22 | 6.100 | 6.300 | 6.080 | 6.300 | 6.300 | 900 |
| 2026-09-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 159 |
| 2026-09-18 | 6.320 | 6.320 | 6.200 | 6.200 | 6.200 | 400 |
| 2026-09-17 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 401 |
| 2026-09-16 | 6.120 | 6.140 | 6.120 | 6.140 | 6.140 | 1,114 |
| 2026-09-15 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 2,025 |
| 2026-09-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 169 |
| 2026-09-11 | 0.180 | 0.275 | 0.180 | 0.225 | 6.075 | 2,060 |
| 2026-09-10 | 0.210 | 0.210 | 0.210 | 0.210 | 5.670 | 0 |
| 2026-09-09 | 0.225 | 0.225 | 0.210 | 0.210 | 5.670 | 537 |
| 2026-09-08 | 0.240 | 0.240 | 0.240 | 0.240 | 6.480 | 0 |
| 2026-09-04 | 0.240 | 0.240 | 0.240 | 0.240 | 6.480 | 18 |
| 2026-09-03 | 0.220 | 0.220 | 0.220 | 0.220 | 5.940 | 0 |
| 2026-09-02 | 0.220 | 0.220 | 0.220 | 0.220 | 5.940 | 0 |
| 2026-09-01 | 0.200 | 0.220 | 0.200 | 0.220 | 5.940 | 1,703 |
| 2026-08-31 | 0.240 | 0.240 | 0.230 | 0.230 | 6.210 | 907 |
| 2026-08-28 | 0.250 | 0.250 | 0.250 | 0.250 | 6.750 | 0 |
| 2026-08-27 | 0.250 | 0.250 | 0.250 | 0.250 | 6.750 | 0 |
| 2026-08-26 | 0.230 | 0.250 | 0.230 | 0.250 | 6.750 | 1,203 |
| 2026-08-25 | 0.240 | 0.240 | 0.240 | 0.240 | 6.480 | 2,859 |
| 2026-08-24 | 0.260 | 0.260 | 0.260 | 0.260 | 7.020 | 0 |
| 2026-08-21 | 0.260 | 0.260 | 0.260 | 0.260 | 7.020 | 0 |
| 2026-08-20 | 0.260 | 0.260 | 0.260 | 0.260 | 7.020 | 463 |
| 2026-08-19 | 0.250 | 0.270 | 0.225 | 0.250 | 6.750 | 3,407 |
| 2026-08-18 | 0.280 | 0.280 | 0.280 | 0.280 | 7.560 | 0 |
| 2026-08-17 | 0.240 | 0.280 | 0.220 | 0.280 | 7.560 | 2,094 |
| 2026-08-14 | 0.275 | 0.275 | 0.260 | 0.270 | 7.290 | 574 |
| 2026-08-13 | 0.270 | 0.270 | 0.270 | 0.270 | 7.290 | 0 |
| 2026-08-12 | 0.270 | 0.270 | 0.270 | 0.270 | 7.290 | 629 |
| 2026-08-11 | 0.250 | 0.275 | 0.250 | 0.250 | 6.750 | 194 |
| 2026-08-10 | 0.275 | 0.275 | 0.275 | 0.275 | 7.425 | 0 |
| 2026-08-07 | 0.270 | 0.275 | 0.270 | 0.275 | 7.425 | 396 |
| 2026-08-06 | 0.265 | 0.285 | 0.265 | 0.285 | 7.695 | 733 |
| 2026-08-05 | 0.240 | 0.240 | 0.240 | 0.240 | 6.480 | 815 |
| 2026-08-04 | 0.255 | 0.255 | 0.215 | 0.235 | 6.345 | 2,292 |
| 2026-07-31 | 0.285 | 0.285 | 0.285 | 0.285 | 7.695 | 0 |
| 2026-07-30 | 0.275 | 0.285 | 0.275 | 0.285 | 7.695 | 282 |
| 2026-07-29 | 0.275 | 0.275 | 0.275 | 0.275 | 7.425 | 18 |
| 2026-07-28 | 0.285 | 0.285 | 0.285 | 0.285 | 7.695 | 18 |
| 2026-07-27 | 0.265 | 0.285 | 0.265 | 0.285 | 7.695 | 2,677 |
| 2026-07-24 | 0.250 | 0.250 | 0.250 | 0.250 | 6.750 | 18 |
| 2026-07-23 | 0.255 | 0.255 | 0.250 | 0.255 | 6.885 | 598 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.