Leocor Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.365	0.365	0.355	0.355	0.355	16,500
2022-01-07	0.400	0.400	0.355	0.360	0.360	101,700
2022-01-06	0.425	0.425	0.395	0.400	0.400	9,000
2022-01-05	0.415	0.415	0.415	0.415	0.415	1,000
2022-01-04	0.430	0.450	0.410	0.415	0.415	146,500
2021-12-31	0.445	0.445	0.425	0.445	0.445	8,500
2021-12-30	0.400	0.400	0.400	0.400	0.400	3,750
2021-12-29	0.445	0.445	0.375	0.395	0.395	36,525
2021-12-24	0.440	0.440	0.440	0.440	0.440	0
2021-12-23	0.365	0.450	0.365	0.440	0.440	74,570
2021-12-22	0.355	0.360	0.350	0.350	0.350	47,500
2021-12-21	0.380	0.380	0.350	0.375	0.375	53,000
2021-12-20	0.380	0.380	0.355	0.370	0.370	9,000
2021-12-17	0.360	0.365	0.360	0.365	0.365	12,500
2021-12-16	0.360	0.360	0.355	0.355	0.355	6,600
2021-12-15	0.375	0.390	0.375	0.390	0.390	5,780
2021-12-14	0.380	0.380	0.380	0.380	0.380	31,267
2021-12-13	0.330	0.390	0.330	0.360	0.360	26,960
2021-12-10	0.360	0.360	0.360	0.360	0.360	2,000
2021-12-09	0.345	0.355	0.345	0.355	0.355	25,275
2021-12-08	0.375	0.375	0.335	0.355	0.355	42,150
2021-12-07	0.400	0.400	0.380	0.380	0.380	37,741
2021-12-06	0.430	0.445	0.390	0.390	0.390	42,061
2021-12-03	0.390	0.430	0.390	0.405	0.405	17,500
2021-12-02	0.415	0.420	0.415	0.415	0.415	12,590
2021-12-01	0.410	0.410	0.410	0.410	0.410	4,400
2021-11-30	0.425	0.430	0.425	0.430	0.430	13,300
2021-11-29	0.465	0.465	0.385	0.385	0.385	63,150
2021-11-26	0.430	0.450	0.430	0.450	0.450	34,700
2021-11-25	0.440	0.440	0.430	0.430	0.430	31,000
2021-11-24	0.450	0.450	0.440	0.440	0.440	31,300
2021-11-23	0.375	0.450	0.360	0.450	0.450	97,000
2021-11-22	0.440	0.440	0.440	0.440	0.440	23,018
2021-11-19	0.455	0.495	0.410	0.495	0.495	78,451
2021-11-18	0.495	0.495	0.480	0.480	0.480	9,500
2021-11-17	0.490	0.500	0.470	0.470	0.470	132,600
2021-11-16	0.500	0.500	0.480	0.480	0.480	82,550
2021-11-15	0.465	0.500	0.450	0.500	0.500	126,500
2021-11-12	0.480	0.500	0.450	0.500	0.500	174,022
2021-11-11	0.465	0.480	0.465	0.480	0.480	8,500
2021-11-10	0.470	0.470	0.430	0.450	0.450	37,800
2021-11-09	0.490	0.490	0.490	0.490	0.490	16,800
2021-11-08	0.500	0.540	0.500	0.500	0.500	145,600
2021-11-05	0.465	0.510	0.465	0.510	0.510	30,600
2021-11-04	0.470	0.470	0.470	0.470	0.470	1,000
2021-11-03	0.510	0.510	0.500	0.500	0.500	35,283
2021-11-02	0.460	0.500	0.420	0.500	0.500	67,890
2021-11-01	0.470	0.500	0.460	0.460	0.460	28,010
2021-10-29	0.500	0.500	0.500	0.500	0.500	0
2021-10-28	0.500	0.500	0.500	0.500	0.500	8,000
2021-10-27	0.480	0.480	0.480	0.480	0.480	5,500
2021-10-26	0.550	0.550	0.450	0.470	0.470	17,500
2021-10-25	0.500	0.500	0.500	0.500	0.500	13,269
2021-10-22	0.500	0.510	0.500	0.510	0.510	5,000
2021-10-21	0.500	0.500	0.500	0.500	0.500	2,625
2021-10-20	0.530	0.530	0.530	0.530	0.530	1,900
2021-10-19	0.520	0.570	0.520	0.550	0.550	19,500
2021-10-18	0.530	0.550	0.530	0.550	0.550	5,500

← NewerPage 21 of 21 · 1,258 trading days

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.