Micro Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.89	0.89	0.88	0.89	-	-	100
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
Mar 24, 2026	0.80	0.83	0.80	0.82	0.79	3.80%	535,100
Mar 23, 2026	0.88	0.88	0.78	0.79	0.77	-10.23%	1,147,300
Mar 20, 2026	0.88	0.90	0.87	0.88	0.85	-1.12%	469,650
Mar 19, 2026	0.91	0.91	0.87	0.89	0.86	-3.26%	672,800
Mar 18, 2026	0.92	0.93	0.90	0.92	0.89	-1.08%	380,702
Mar 17, 2026	0.92	0.94	0.92	0.93	0.90	1.09%	153,359
Mar 16, 2026	0.92	0.94	0.92	0.92	0.89	-	244,900
Mar 13, 2026	0.93	0.95	0.91	0.92	0.89	-3.16%	219,400
Mar 12, 2026	0.95	0.96	0.94	0.95	0.92	-	316,600
Mar 11, 2026	0.93	0.97	0.93	0.95	0.92	1.06%	1,094,190
Mar 10, 2026	0.93	0.94	0.93	0.94	0.91	1.08%	65,410
Mar 9, 2026	0.92	0.94	0.90	0.93	0.90	-1.06%	266,200