Leviathan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.44	0.46	0.43	0.45	0.45	5.95%	28,871
Dec 18, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	113,585
Dec 17, 2025	0.47	0.47	0.44	0.44	0.44	-6.38%	308,910
Dec 16, 2025	0.52	0.52	0.46	0.47	0.47	-12.96%	216,290
Dec 15, 2025	0.54	0.57	0.54	0.54	0.54	1.89%	44,706
Dec 12, 2025	0.53	0.57	0.52	0.53	0.53	-	79,227
Dec 11, 2025	0.53	0.57	0.53	0.53	0.53	-7.02%	115,002
Dec 10, 2025	0.59	0.61	0.57	0.57	0.57	3.64%	93,829
Dec 9, 2025	0.52	0.55	0.52	0.55	0.55	3.77%	44,687
Dec 8, 2025	0.63	0.63	0.50	0.53	0.53	-11.67%	166,401
Dec 5, 2025	0.66	0.66	0.60	0.60	0.60	-14.29%	78,590
Dec 4, 2025	0.70	0.73	0.68	0.70	0.70	1.45%	194,711
Dec 3, 2025	0.66	0.73	0.65	0.69	0.69	6.15%	195,059
Dec 2, 2025	0.63	0.66	0.62	0.65	0.65	3.17%	121,298
Dec 1, 2025	0.54	0.63	0.53	0.63	0.63	16.67%	77,292
Nov 28, 2025	0.59	0.61	0.54	0.54	0.54	-8.47%	177,364
Nov 27, 2025	0.63	0.63	0.56	0.59	0.59	-6.35%	41,665
Nov 26, 2025	0.58	0.63	0.58	0.63	0.63	14.55%	46,840
Nov 25, 2025	0.58	0.60	0.54	0.55	0.55	-6.78%	19,913
Nov 24, 2025	0.52	0.59	0.50	0.59	0.59	13.46%	199,474
Nov 21, 2025	0.52	0.52	0.48	0.52	0.52	4.00%	37,005
Nov 20, 2025	0.51	0.54	0.50	0.50	0.50	-1.96%	71,201
Nov 19, 2025	0.50	0.51	0.49	0.51	0.51	4.08%	112,592
Nov 18, 2025	0.49	0.52	0.49	0.49	0.49	2.08%	199,000
Nov 17, 2025	0.54	0.55	0.47	0.48	0.48	-2.04%	122,947
Nov 14, 2025	0.48	0.50	0.45	0.49	0.49	8.89%	86,811
Nov 13, 2025	0.49	0.50	0.45	0.45	0.45	-6.25%	73,689
Nov 12, 2025	0.48	0.48	0.46	0.48	0.48	-2.04%	42,004
Nov 11, 2025	0.46	0.49	0.46	0.49	0.49	4.26%	51,149
Nov 10, 2025	0.45	0.47	0.44	0.47	0.47	8.05%	74,936
Nov 7, 2025	0.44	0.47	0.44	0.44	0.44	-	96,810
Nov 6, 2025	0.48	0.48	0.43	0.44	0.44	-7.45%	61,759
Nov 5, 2025	0.48	0.50	0.47	0.47	0.47	-2.08%	146,977
Nov 4, 2025	0.51	0.51	0.45	0.48	0.48	-4.00%	239,641
Nov 3, 2025	0.50	0.56	0.49	0.50	0.50	3.09%	428,302
Oct 31, 2025	0.50	0.50	0.48	0.49	0.49	-	105,574
Oct 30, 2025	0.50	0.51	0.48	0.49	0.49	-3.00%	239,181
Oct 29, 2025	0.43	0.53	0.40	0.50	0.50	21.95%	599,700
Oct 28, 2025	0.42	0.42	0.41	0.41	0.41	-	6,792
Oct 27, 2025	0.41	0.43	0.40	0.41	0.41	1.23%	165,368
Oct 24, 2025	0.43	0.43	0.40	0.41	0.41	-	71,494