Micro Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.96	0.98	0.94	0.97	0.97	3.19%	1,097,600
Jun 11, 2026	0.93	0.99	0.93	0.94	0.94	2.17%	2,466,400
Jun 10, 2026	0.97	0.97	0.92	0.92	0.92	-3.16%	595,900
Jun 9, 2026	0.95	0.98	0.95	0.95	0.95	-2.06%	663,300
Jun 8, 2026	1.03	1.03	0.96	0.97	0.97	-5.83%	1,380,300
Jun 5, 2026	1.03	1.06	1.01	1.03	1.03	1.98%	4,132,601
Jun 4, 2026	1.05	1.05	1.00	1.01	1.01	-2.88%	3,402,800
Jun 2, 2026	1.04	1.05	0.98	1.04	1.04	0.97%	4,455,400
May 29, 2026	0.91	1.13	0.91	1.03	1.03	13.19%	30,153,300
May 28, 2026	0.92	0.92	0.88	0.91	0.91	1.11%	213,100
May 27, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	657,715
May 26, 2026	0.90	0.94	0.90	0.91	0.91	-	811,505
May 25, 2026	0.89	0.95	0.88	0.91	0.91	2.25%	2,494,112
May 22, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	311,525
May 21, 2026	0.88	0.89	0.87	0.88	0.88	-	275,516
May 20, 2026	0.89	0.89	0.87	0.88	0.88	1.15%	607,126
May 19, 2026	0.87	0.89	0.87	0.87	0.87	-	144,612
May 18, 2026	0.87	0.90	0.87	0.87	0.87	1.16%	1,103,502
May 15, 2026	0.88	0.93	0.86	0.86	0.86	-1.15%	2,724,900
May 14, 2026	0.86	0.87	0.85	0.87	0.87	-	353,100
May 13, 2026	0.87	0.87	0.85	0.87	0.87	1.16%	161,200
May 12, 2026	0.87	0.87	0.85	0.86	0.86	-	196,400
May 11, 2026	0.86	0.88	0.85	0.86	0.86	-	226,034
May 8, 2026	0.87	0.87	0.85	0.86	0.86	-	22,700
May 7, 2026	0.85	0.86	0.85	0.86	0.86	-	144,748
May 6, 2026	0.85	0.86	0.85	0.86	0.86	-	39,300
May 5, 2026	0.84	0.86	0.83	0.86	0.86	1.18%	156,565
Apr 30, 2026	0.85	0.85	0.84	0.85	0.85	2.04%	89,315
Apr 29, 2026	0.83	0.86	0.83	0.86	0.83	2.38%	62,600
Apr 28, 2026	0.84	0.85	0.84	0.84	0.81	-	270,100
Apr 27, 2026	0.83	0.84	0.82	0.84	0.81	1.20%	7,800
Apr 24, 2026	0.85	0.85	0.82	0.83	0.80	-1.19%	246,350
Apr 23, 2026	0.83	0.84	0.83	0.84	0.81	-1.18%	60,164
Apr 22, 2026	0.84	0.86	0.83	0.85	0.82	-	184,536
Apr 21, 2026	0.85	0.85	0.84	0.85	0.82	-	118,560
Apr 20, 2026	0.83	0.85	0.83	0.85	0.82	-	78,410
Apr 17, 2026	0.85	0.85	0.84	0.85	0.82	1.19%	23,010
Apr 16, 2026	0.85	0.85	0.83	0.84	0.81	-1.18%	105,702
Apr 10, 2026	0.84	0.86	0.84	0.85	0.82	-1.16%	392,300
Apr 9, 2026	0.85	0.86	0.84	0.86	0.83	2.38%	328,670
Apr 8, 2026	0.83	0.85	0.83	0.84	0.81	2.44%	380,301
Apr 7, 2026	0.83	0.83	0.82	0.82	0.79	-	101,600
Apr 3, 2026	0.84	0.84	0.82	0.82	0.79	-1.20%	111,900
Apr 2, 2026	0.84	0.84	0.83	0.83	0.80	-2.35%	128,300
Apr 1, 2026	0.82	0.86	0.82	0.85	0.82	3.66%	369,319
Mar 31, 2026	0.81	0.83	0.81	0.82	0.79	1.23%	284,110
Mar 30, 2026	0.83	0.84	0.81	0.81	0.78	-1.22%	119,100
Mar 27, 2026	0.81	0.83	0.81	0.82	0.79	1.23%	60,908
Mar 26, 2026	0.84	0.84	0.81	0.81	0.78	-3.57%	59,301
Mar 25, 2026	0.82	0.84	0.82	0.84	0.81	2.44%	249,100