Leocor Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.355	0.355	0.330	0.330	0.330	16,550
2022-04-04	0.340	0.355	0.340	0.355	0.355	42,500
2022-04-01	0.350	0.355	0.330	0.330	0.330	66,405
2022-03-31	0.350	0.350	0.350	0.350	0.350	6,700
2022-03-30	0.330	0.350	0.330	0.340	0.340	84,808
2022-03-29	0.360	0.360	0.360	0.360	0.360	882
2022-03-28	0.350	0.350	0.345	0.345	0.345	18,400
2022-03-25	0.355	0.360	0.350	0.350	0.350	7,500
2022-03-24	0.355	0.360	0.355	0.360	0.360	6,200
2022-03-23	0.355	0.355	0.355	0.355	0.355	0
2022-03-22	0.380	0.395	0.355	0.355	0.355	23,000
2022-03-21	0.375	0.375	0.355	0.365	0.365	25,909
2022-03-18	0.380	0.380	0.380	0.380	0.380	1,194
2022-03-17	0.360	0.360	0.350	0.360	0.360	71,800
2022-03-16	0.360	0.370	0.360	0.360	0.360	13,237
2022-03-15	0.380	0.380	0.380	0.380	0.380	3,000
2022-03-14	0.390	0.400	0.390	0.400	0.400	9,600
2022-03-11	0.400	0.400	0.390	0.390	0.390	26,430
2022-03-10	0.350	0.400	0.350	0.390	0.390	14,510
2022-03-09	0.410	0.420	0.390	0.390	0.390	41,597
2022-03-08	0.405	0.410	0.400	0.410	0.410	10,940
2022-03-07	0.425	0.430	0.400	0.410	0.410	42,010
2022-03-04	0.450	0.450	0.420	0.420	0.420	120,510
2022-03-03	0.415	0.450	0.415	0.450	0.450	158,535
2022-03-02	0.400	0.400	0.400	0.400	0.400	530
2022-03-01	0.390	0.420	0.390	0.395	0.395	48,844
2022-02-28	0.400	0.400	0.390	0.390	0.390	520,000
2022-02-25	0.400	0.400	0.395	0.400	0.400	27,442
2022-02-24	0.390	0.400	0.390	0.400	0.400	15,600
2022-02-23	0.400	0.410	0.400	0.400	0.400	151,480
2022-02-22	0.390	0.400	0.380	0.400	0.400	34,000
2022-02-18	0.385	0.395	0.385	0.390	0.390	38,000
2022-02-17	0.360	0.400	0.360	0.400	0.400	191,900
2022-02-16	0.350	0.360	0.350	0.360	0.360	115,000
2022-02-15	0.400	0.400	0.345	0.345	0.345	115,318
2022-02-14	0.390	0.400	0.385	0.400	0.400	166,848
2022-02-11	0.325	0.395	0.325	0.380	0.380	273,051
2022-02-10	0.325	0.325	0.310	0.310	0.310	157,600
2022-02-09	0.340	0.340	0.340	0.340	0.340	17,500
2022-02-08	0.350	0.350	0.350	0.350	0.350	0
2022-02-07	0.325	0.350	0.325	0.350	0.350	32,090
2022-02-04	0.350	0.350	0.345	0.345	0.345	15,000
2022-02-03	0.340	0.340	0.340	0.340	0.340	700
2022-02-02	0.330	0.330	0.315	0.330	0.330	217,200
2022-02-01	0.360	0.360	0.360	0.360	0.360	10,500
2022-01-31	0.350	0.350	0.330	0.350	0.350	9,000
2022-01-28	0.335	0.350	0.335	0.350	0.350	16,084
2022-01-27	0.335	0.335	0.330	0.330	0.330	30,800
2022-01-26	0.340	0.380	0.340	0.340	0.340	26,500
2022-01-25	0.355	0.355	0.340	0.340	0.340	51,700
2022-01-24	0.355	0.355	0.355	0.355	0.355	9,100
2022-01-21	0.355	0.370	0.350	0.350	0.350	111,500
2022-01-20	0.380	0.380	0.355	0.355	0.355	60,000
2022-01-19	0.370	0.370	0.350	0.350	0.350	215,201
2022-01-18	0.380	0.380	0.360	0.370	0.370	12,500
2022-01-17	0.380	0.380	0.380	0.380	0.380	5,000
2022-01-14	0.400	0.400	0.360	0.360	0.360	46,350
2022-01-13	0.410	0.410	0.400	0.400	0.400	9,000
2022-01-12	0.400	0.410	0.400	0.410	0.410	53,500
2022-01-11	0.370	0.410	0.370	0.410	0.410	82,000

← NewerPage 20 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.