Leviathan Gold Ltd. (TSXV:LVX)
Canada
· Delayed Price · Currency is CAD 0.3200
+0.0600 (23.08%)
May 28, 2025, 3:35 PM EDT
Leviathan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 13,582 |
| May 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 22,609 |
| May 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 69,150 |
| May 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 34,702 |
| May 21, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 6.38% | 32,120 |
| May 20, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 2.17% | 70,408 |
| May 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 315 |
| May 15, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -4.17% | 153,361 |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 6,860 |
| May 12, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 22,413 |
| May 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -5.45% | 82,769 |
| May 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 2,415 |
| May 7, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 16,834 |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,736 |
| May 5, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.91% | 105,621 |
| May 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 10.00% | 5,028 |
| May 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 26,000 |
| Apr 30, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | - | 8,718 |
| Apr 29, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 50,322 |
| Apr 28, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 10.20% | 34,097 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.89% | 1,000 |
| Apr 24, 2025 | 0.22 | 0.27 | 0.22 | 0.23 | 0.23 | -8.16% | 21,320 |
| Apr 23, 2025 | 0.21 | 0.28 | 0.21 | 0.25 | 0.25 | 22.50% | 46,087 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 13,274 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 13,413 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 14,405 |
| Apr 16, 2025 | 0.25 | 0.28 | 0.23 | 0.23 | 0.23 | -11.54% | 226,712 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 67,815 |
| Apr 14, 2025 | 0.24 | 0.36 | 0.24 | 0.27 | 0.27 | 12.50% | 262,042 |
| Apr 11, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 20.00% | 130,007 |
| Apr 10, 2025 | 0.18 | 0.20 | 0.15 | 0.20 | 0.20 | 11.11% | 110,819 |
| Apr 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 24.14% | 1,229 |
| Apr 8, 2025 | 0.15 | 0.19 | 0.15 | 0.15 | 0.15 | -3.33% | 51,440 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 67,080 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -16.22% | 12,609 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 7,963 |
| Apr 2, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 26.67% | 16,760 |
| Apr 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 64,197 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 130,074 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 181,253 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 54,790 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,500 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 29,911 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 46,600 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 446,496 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 6.25% | 162,985 |