Leopard Lake Gold Corp. (LP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 11:27AM EDT

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 12, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	64,350
Sept 11, 2024	0.0600	0.0600	0.0450	0.0450	0.0450	51,000
Sept 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,000
Sept 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,000
Sept 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,593
Sept 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	36,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Aug 15, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 14, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 13, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 12, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 09, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 08, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 07, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 06, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 02, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 01, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 31, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 30, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 29, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 26, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 25, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 24, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 23, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Jul 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,500
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	237,000
Jul 08, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 05, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	7,000
Jul 04, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	20,000
Jul 03, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	98,800
Jul 02, 2024	0.0700	0.0700	0.0400	0.0400	0.0400	2,000
Jun 28, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 27, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,406
Jun 25, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 24, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 21, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Jun 20, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 19, 2024	0.0650	0.0800	0.0350	0.0800	0.0800	36,300
Jun 18, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	30,129
Jun 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	10,000
Jun 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	20,000
Jun 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,500
Jun 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 11, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	207,000
Jun 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 07, 2024	0.0600	0.0800	0.0600	0.0600	0.0600	55,097
Jun 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jun 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	58,000
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
May 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
May 22, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	91,000
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	142,001
May 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	216,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
May 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,000
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,475.14+263.97(+1.14%)

S&P 5005,595.76+41.63(+0.75%)

DOW41,096.77+235.06(+0.58%)

CAD/USD0.7367+0.0003(+0.04%)

CRUDE OIL69.27+0.30(+0.43%)

Bitcoin CAD78,812.59+189.30(+0.24%)

Leopard Lake Gold Corp. (LP.CN)

S&P/TSX
23,475.14
+263.97(+1.14%)

S&P 500
5,595.76
+41.63(+0.75%)

DOW
41,096.77
+235.06(+0.58%)

CAD/USD
0.7367
+0.0003(+0.04%)

CRUDE OIL
69.27
+0.30(+0.43%)

Bitcoin CAD
78,812.59
+189.30(+0.24%)