Canada markets close in 2 hours 4 minutes

Leopard Lake Gold Corp. (LP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
As of 10:28AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.07000.07000.07000.07000.070010,000
Jun 14, 20240.07000.07000.07000.07000.070020,000
Jun 13, 20240.06000.06000.06000.06000.06009,500
Jun 12, 20240.06000.06000.06000.06000.0600-
Jun 11, 20240.06000.06000.05000.06000.0600207,000
Jun 10, 20240.06000.06000.06000.06000.0600-
Jun 07, 20240.06000.08000.06000.06000.060055,097
Jun 06, 20240.05000.05000.05000.05000.0500-
Jun 05, 20240.05000.05000.05000.05000.05003,000
Jun 04, 20240.05000.05000.05000.05000.0500-
Jun 03, 20240.05000.05000.05000.05000.0500-
May 31, 20240.04000.05000.04000.05000.050058,000
May 30, 20240.04000.04000.04000.04000.0400-
May 29, 20240.04000.04000.04000.04000.040019,000
May 28, 20240.04000.04000.04000.04000.040039,000
May 27, 20240.04500.04500.04500.04500.0450-
May 24, 20240.04500.04500.04500.04500.0450-
May 23, 20240.04500.04500.04500.04500.04505,000
May 22, 20240.03500.04500.03500.04500.045091,000
May 21, 20240.02000.02000.02000.02000.020011,000
May 17, 20240.02000.02000.02000.02000.020060,000
May 16, 20240.02000.02000.02000.02000.020070,000
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.03000.03000.02000.02000.0200142,001
May 13, 20240.02000.02000.01500.01500.0150216,000
May 10, 20240.03000.03000.03000.03000.0300-
May 09, 20240.03000.03000.03000.03000.0300-
May 08, 20240.03000.03000.03000.03000.0300-
May 07, 20240.03000.03000.03000.03000.0300-
May 06, 20240.03000.03000.03000.03000.030023,000
May 03, 20240.05000.05000.05000.05000.0500-
May 02, 20240.05000.05000.05000.05000.0500-
May 01, 20240.05000.05000.05000.05000.0500-
Apr 30, 20240.05000.05000.05000.05000.0500-
Apr 29, 20240.05000.05000.05000.05000.0500-
Apr 26, 20240.05000.05000.05000.05000.050042,000
Apr 25, 20240.05000.05000.05000.05000.0500-
Apr 24, 20240.05000.05000.05000.05000.0500-
Apr 23, 20240.05000.05000.05000.05000.0500-
Apr 22, 20240.05000.05000.05000.05000.0500-
Apr 19, 20240.05000.05000.05000.05000.0500-
Apr 18, 20240.05000.05000.05000.05000.0500-
Apr 17, 20240.05000.05000.05000.05000.0500-
Apr 16, 20240.05000.05000.05000.05000.0500-
Apr 15, 20240.05000.05000.05000.05000.0500-
Apr 12, 20240.05000.05000.05000.05000.0500-
Apr 11, 20240.05000.05000.05000.05000.0500-
Apr 10, 20240.05000.05000.05000.05000.0500-
Apr 09, 20240.05000.05000.05000.05000.0500-
Apr 08, 20240.05000.05000.05000.05000.05001,750
Apr 05, 20240.05000.05000.05000.05000.0500-
Apr 04, 20240.05000.05000.05000.05000.0500-
Apr 03, 20240.05000.05000.05000.05000.0500-
Apr 02, 20240.05000.05000.05000.05000.0500-
Apr 01, 20240.05000.05000.05000.05000.0500-
Mar 28, 20240.05000.05000.05000.05000.0500-
Mar 27, 20240.05000.05000.05000.05000.050015,000
Mar 26, 20240.04500.04500.04500.04500.0450-
Mar 25, 20240.04500.04500.04500.04500.045045,000
Mar 22, 20240.05000.05000.05000.05000.0500112,000
Mar 21, 20240.04500.04500.04500.04500.0450-
Mar 20, 20240.04500.04500.04500.04500.0450-
Mar 19, 20240.04500.04500.04500.04500.0450-
Mar 18, 20240.04500.04500.04500.04500.04501,000
Mar 15, 20240.04000.04000.04000.04000.040015,000
Mar 14, 20240.03000.03000.03000.03000.0300-
Mar 13, 20240.03000.03000.03000.03000.0300-
Mar 12, 20240.03000.03000.03000.03000.0300-
Mar 11, 20240.03000.03000.03000.03000.0300-
Mar 08, 20240.03000.03000.03000.03000.0300-
Mar 07, 20240.03000.03000.03000.03000.0300-
Mar 06, 20240.03500.03500.03000.03000.030022,000
Mar 05, 20240.04000.04000.04000.04000.040018,000
Mar 04, 20240.05000.05000.05000.05000.050010,000
Mar 01, 20240.06500.06500.06500.06500.0650-
Feb 29, 20240.06500.06500.06500.06500.065069,000
Feb 28, 20240.06500.06500.06500.06500.0650-
Feb 27, 20240.06000.06500.06000.06500.065025,000
Feb 26, 20240.06000.06000.06000.06000.060045,000
Feb 23, 20240.06000.06000.06000.06000.0600-
Feb 22, 20240.06000.06000.06000.06000.0600-
Feb 21, 20240.05500.06000.05500.06000.060035,000
Feb 20, 20240.03000.03000.03000.03000.0300-
Feb 16, 20240.03000.03000.03000.03000.0300-
Feb 15, 20240.03000.03000.03000.03000.0300-
Feb 14, 20240.03000.03000.03000.03000.0300-
Feb 13, 20240.03000.03000.03000.03000.0300-
Feb 12, 20240.03000.03000.03000.03000.0300-
Feb 09, 20240.03000.03000.03000.03000.030010,000
Feb 08, 20240.06000.06000.06000.06000.0600-
Feb 07, 20240.06000.06000.06000.06000.0600-
Feb 06, 20240.06000.06000.06000.06000.0600-
Feb 05, 20240.06000.06000.06000.06000.06005,000
Feb 02, 20240.04500.04500.04500.04500.0450-
Feb 01, 20240.04500.04500.04500.04500.0450-
Jan 31, 20240.04500.04500.04500.04500.0450-
Jan 30, 20240.04500.04500.04500.04500.0450-
Jan 29, 20240.04500.04500.04500.04500.0450-
Jan 26, 20240.04500.04500.04500.04500.0450-
Jan 25, 20240.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...