Legend Power Systems Inc. (TSXV:LPS)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Mar 27, 2025, 1:31 PM EST
Legend Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 85,178 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,800 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,000 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,004 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,013 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 59,800 |
| Mar 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 59,901 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 5,201 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 14,103 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 11,500 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 7,502 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 33,600 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 10, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -2.86% | 4,431 |
| Mar 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 5,835 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 27,100 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 8,700 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 37,100 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 10,900 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 11,500 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 2,300 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 51,329 |
| Feb 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 21,900 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 197,527 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 59,722 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 56,000 |
| Feb 18, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 67,631 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 16,010 |
| Feb 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,500 |
| Feb 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 82,141 |
| Feb 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 37,735 |
| Feb 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 6,505 |
| Feb 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 18,306 |
| Feb 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 34,935 |
| Feb 5, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.70% | 84,700 |
| Feb 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 2,226 |
| Feb 3, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 185,626 |
| Jan 31, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 135,340 |
| Jan 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 47,100 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 123,800 |
| Jan 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 132,216 |
| Jan 27, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | -5.77% | 202,915 |
| Jan 24, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 26,515 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 28,400 |
| Jan 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 105,737 |
| Jan 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 20,300 |
| Jan 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 14,521 |
| Jan 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 5,500 |
| Jan 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 19,537 |