LNGNF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.24138 | 0.01914 | 8.61% | 0.2035 | 0.24138 | 0.197 | 1,542 |
May 23 2024 | 0.22224 | -0.00349 | -1.54% | 0.2565 | 0.263 | 0.22224 | 1,336 |
May 22 2024 | 0.225725 | 0.00343 | 1.54% | 0.2252 | 0.252 | 0.2188 | 6,637 |
May 21 2024 | 0.2223 | 0.0158 | 7.65% | 0.2223 | 0.2223 | 0.2223 | 1,082 |
May 20 2024 | 0.2065 | -0.0185 | -8.22% | 0.22 | 0.22 | 0.2065 | 295 |
May 17 2024 | 0.225 | 0.01 | 4.65% | 0.225 | 0.225 | 0.225 | 1,248 |
May 16 2024 | 0.215 | 0.0005 | 0.23% | 0.215 | 0.2338 | 0.21415 | 8,675 |
May 15 2024 | 0.2145 | -0.014 | -6.13% | 0.2265 | 0.2265 | 0.2145 | 1,130 |
May 14 2024 | 0.2285 | 0.0135 | 6.28% | 0.23164 | 0.23164 | 0.2285 | 3,746 |
May 13 2024 | 0.215 | -0.00488 | -2.22% | 0.215 | 0.215 | 0.215 | 278 |
May 10 2024 | 0.21988 | 0.00 | 0.00% | 0.21988 | 0.21988 | 0.21988 | 0 |
May 09 2024 | 0.21988 | -0.01058 | -4.59% | 0.206 | 0.21988 | 0.202 | 5,064 |
May 08 2024 | 0.23046 | 0.00256 | 1.12% | 0.23046 | 0.23046 | 0.23046 | 181 |
May 07 2024 | 0.2279 | 0.0073 | 3.31% | 0.2279 | 0.2279 | 0.2279 | 542 |
May 06 2024 | 0.2206 | -0.0143 | -6.09% | 0.215 | 0.23212 | 0.215 | 8,489 |
May 03 2024 | 0.2349 | 0.0149 | 6.77% | 0.2246 | 0.2349 | 0.2246 | 236 |
May 02 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
May 01 2024 | 0.22 | -0.02116 | -8.77% | 0.25062 | 0.25062 | 0.22 | 4,410 |
Apr 30 2024 | 0.24116 | -0.01884 | -7.25% | 0.247 | 0.25675 | 0.24116 | 4,876 |
Apr 29 2024 | 0.26 | 0.01 | 4.00% | 0.257 | 0.26 | 0.243 | 13,678 |
Apr 26 2024 | 0.25 | 0.044 | 21.36% | 0.21415 | 0.25 | 0.2043 | 33,563 |
Apr 25 2024 | 0.206 | 0.0098 | 4.99% | 0.2025 | 0.21496 | 0.19285 | 32,771 |
Apr 24 2024 | 0.1962 | 0.0162 | 9.00% | 0.1812 | 0.1962 | 0.1812 | 8,694 |
Apr 23 2024 | 0.18 | 0.01 | 5.88% | 0.1799 | 0.1858 | 0.167 | 37,384 |
Apr 22 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0 |
Apr 19 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0 |
Apr 18 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 643 |
Apr 17 2024 | 0.17 | -0.00375 | -2.16% | 0.175 | 0.175 | 0.17 | 2,832 |
Apr 16 2024 | 0.173745 | 0.00 | 0.00% | 0.173745 | 0.173745 | 0.173745 | 0 |
Apr 15 2024 | 0.173745 | 0.00365 | 2.14% | 0.173745 | 0.173745 | 0.173745 | 4,569 |
Apr 12 2024 | 0.1701 | -0.00184 | -1.07% | 0.175 | 0.175 | 0.17 | 10,090 |
Apr 11 2024 | 0.17194 | -0.00247 | -1.41% | 0.174042 | 0.174042 | 0.17194 | 8,796 |
Apr 10 2024 | 0.174406 | 0.00441 | 2.59% | 0.17 | 0.1811 | 0.17 | 2,791 |
Apr 09 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0 |
Apr 08 2024 | 0.17 | -0.00396 | -2.28% | 0.17 | 0.17 | 0.17 | 522 |
Apr 05 2024 | 0.17396 | -0.00574 | -3.19% | 0.17 | 0.17444 | 0.17 | 3,848 |
Apr 04 2024 | 0.1797 | -0.0083 | -4.41% | 0.1797 | 0.1797 | 0.1797 | 1,177 |
Apr 03 2024 | 0.188 | 0.006 | 3.30% | 0.1777 | 0.188 | 0.1777 | 6,467 |
Apr 02 2024 | 0.182 | -0.0097 | -5.06% | 0.20 | 0.2015 | 0.182 | 9,189 |
Apr 01 2024 | 0.1917 | 0.0098 | 5.39% | 0.177 | 0.2091 | 0.177 | 59,813 |
Mar 28 2024 | 0.1819 | 0.00914 | 5.29% | 0.16775 | 0.1897 | 0.16775 | 614 |
Mar 27 2024 | 0.17276 | -0.00714 | -3.97% | 0.17276 | 0.17276 | 0.17276 | 276 |
Mar 26 2024 | 0.1799 | 0.01225 | 7.31% | 0.162 | 0.1799 | 0.162 | 13,269 |
Mar 25 2024 | 0.16765 | 0.00 | 0.00% | 0.16765 | 0.16765 | 0.16765 | 0 |
Mar 22 2024 | 0.16765 | 0.00 | 0.00% | 0.16765 | 0.16765 | 0.16765 | 0 |
Mar 21 2024 | 0.16765 | 0.00865 | 5.44% | 0.1727 | 0.1727 | 0.16765 | 1,412 |
Mar 20 2024 | 0.159 | -0.0039 | -2.39% | 0.1626 | 0.1701 | 0.159 | 2,947 |
Mar 19 2024 | 0.1629 | -0.0046 | -2.75% | 0.16555 | 0.1663 | 0.1627 | 4,969 |
Mar 18 2024 | 0.1675 | -0.0095 | -5.37% | 0.1675 | 0.1675 | 0.1675 | 2,880 |
Mar 15 2024 | 0.177 | 0.007 | 4.12% | 0.1646 | 0.177 | 0.1645 | 26,260 |
Mar 14 2024 | 0.17 | 0.00 | 0.00% | 0.176 | 0.1892 | 0.1672 | 8,733 |
Mar 13 2024 | 0.17 | 0.027 | 18.88% | 0.1678 | 0.17 | 0.1672 | 2,314 |
Mar 12 2024 | 0.143 | -0.0187 | -11.56% | 0.1627 | 0.1627 | 0.143 | 5,348 |
Mar 11 2024 | 0.1617 | 0.0018 | 1.13% | 0.1577 | 0.1617 | 0.1577 | 851 |
Mar 08 2024 | 0.1599 | -0.0001 | -0.06% | 0.16515 | 0.16515 | 0.1567 | 15,550 |
Mar 07 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.16 | 0.16 | 12,959 |
Mar 06 2024 | 0.15 | -0.015 | -9.09% | 0.16 | 0.1647 | 0.15 | 10,972 |
Mar 05 2024 | 0.165 | 0.006 | 3.77% | 0.16295 | 0.165 | 0.16295 | 1,979 |
Mar 04 2024 | 0.159 | -0.0044 | -2.69% | 0.1656 | 0.1656 | 0.159 | 653 |
Mar 01 2024 | 0.1634 | 0.00115 | 0.71% | 0.1634 | 0.1634 | 0.1634 | 2,154 |
Feb 29 2024 | 0.16225 | -0.00495 | -2.96% | 0.172 | 0.172 | 0.16225 | 2,041 |
Feb 28 2024 | 0.1672 | -0.0093 | -5.27% | 0.1672 | 0.1672 | 0.1672 | 1,045 |