Leocor Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.270	0.310	0.270	0.310	0.310	24,700
2022-06-29	0.300	0.300	0.280	0.280	0.280	11,000
2022-06-28	0.285	0.315	0.280	0.315	0.315	17,000
2022-06-27	0.350	0.350	0.280	0.300	0.300	15,228
2022-06-24	0.280	0.350	0.280	0.350	0.350	110,120
2022-06-23	0.280	0.280	0.280	0.280	0.280	3,220
2022-06-22	0.345	0.345	0.345	0.345	0.345	1,100
2022-06-21	0.300	0.300	0.270	0.280	0.280	266,100
2022-06-20	0.305	0.305	0.305	0.305	0.305	0
2022-06-17	0.305	0.310	0.300	0.305	0.305	114,300
2022-06-16	0.335	0.335	0.330	0.335	0.335	6,400
2022-06-15	0.310	0.310	0.310	0.310	0.310	0
2022-06-14	0.310	0.310	0.310	0.310	0.310	0
2022-06-13	0.310	0.310	0.300	0.310	0.310	10,700
2022-06-10	0.315	0.335	0.300	0.320	0.320	96,500
2022-06-09	0.315	0.335	0.315	0.315	0.315	19,418
2022-06-08	0.320	0.320	0.320	0.320	0.320	0
2022-06-07	0.330	0.330	0.320	0.320	0.320	26,900
2022-06-06	0.320	0.345	0.320	0.340	0.340	2,853
2022-06-03	0.330	0.330	0.325	0.325	0.325	19,500
2022-06-02	0.350	0.350	0.350	0.350	0.350	0
2022-06-01	0.350	0.350	0.350	0.350	0.350	4,250
2022-05-31	0.365	0.365	0.365	0.365	0.365	500
2022-05-30	0.360	0.380	0.360	0.380	0.380	39,830
2022-05-27	0.350	0.350	0.340	0.340	0.340	16,000
2022-05-26	0.350	0.350	0.350	0.350	0.350	55,200
2022-05-25	0.400	0.400	0.350	0.350	0.350	55,000
2022-05-24	0.370	0.370	0.350	0.350	0.350	92,900
2022-05-20	0.380	0.380	0.370	0.370	0.370	3,000
2022-05-19	0.350	0.360	0.350	0.360	0.360	154,400
2022-05-18	0.340	0.345	0.325	0.325	0.325	14,500
2022-05-17	0.320	0.330	0.320	0.320	0.320	16,500
2022-05-16	0.325	0.325	0.320	0.325	0.325	12,840
2022-05-13	0.360	0.360	0.355	0.355	0.355	2,000
2022-05-12	0.330	0.330	0.320	0.320	0.320	20,000
2022-05-11	0.335	0.350	0.320	0.320	0.320	75,425
2022-05-10	0.360	0.360	0.340	0.340	0.340	47,500
2022-05-09	0.365	0.365	0.345	0.350	0.350	44,650
2022-05-06	0.380	0.380	0.370	0.370	0.370	81,000
2022-05-05	0.380	0.380	0.380	0.380	0.380	24,000
2022-05-04	0.380	0.385	0.380	0.380	0.380	24,000
2022-05-03	0.395	0.405	0.395	0.400	0.400	12,000
2022-05-02	0.385	0.385	0.385	0.385	0.385	25,200
2022-04-29	0.385	0.385	0.380	0.380	0.380	29,014
2022-04-28	0.400	0.400	0.380	0.400	0.400	148,694
2022-04-27	0.445	0.445	0.360	0.400	0.400	136,120
2022-04-26	0.420	0.420	0.380	0.380	0.380	84,000
2022-04-25	0.410	0.430	0.410	0.425	0.425	126,250
2022-04-22	0.405	0.470	0.405	0.450	0.450	148,713
2022-04-21	0.440	0.440	0.440	0.440	0.440	550
2022-04-20	0.410	0.410	0.390	0.405	0.405	14,500
2022-04-19	0.380	0.400	0.380	0.400	0.400	75,200
2022-04-18	0.420	0.420	0.380	0.380	0.380	22,100
2022-04-14	0.400	0.400	0.400	0.400	0.400	0
2022-04-13	0.395	0.400	0.375	0.400	0.400	39,700
2022-04-12	0.345	0.380	0.345	0.345	0.345	65,100
2022-04-11	0.380	0.380	0.345	0.345	0.345	16,990
2022-04-08	0.330	0.360	0.330	0.360	0.360	65,504
2022-04-07	0.330	0.330	0.330	0.330	0.330	0
2022-04-06	0.360	0.360	0.330	0.330	0.330	43,000

← NewerPage 19 of 21 · 1,258 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.