Leviathan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.73	0.73	0.70	0.72	0.72	-	31,405
May 19, 2026	0.77	0.78	0.70	0.72	0.72	-4.00%	63,681
May 15, 2026	0.79	0.80	0.75	0.75	0.75	-5.06%	98,833
May 14, 2026	0.91	0.92	0.78	0.79	0.79	-12.22%	200,798
May 13, 2026	0.98	1.05	0.89	0.90	0.90	-6.25%	253,385
May 12, 2026	0.79	0.96	0.76	0.96	0.96	21.52%	433,074
May 11, 2026	0.72	0.79	0.72	0.79	0.79	9.72%	54,025
May 8, 2026	0.69	0.72	0.69	0.72	0.72	4.35%	29,555
May 7, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	62,825
May 6, 2026	0.70	0.72	0.66	0.72	0.72	4.35%	91,097
May 5, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	14,657
May 4, 2026	0.72	0.72	0.69	0.70	0.70	-1.41%	58,889
May 1, 2026	0.66	0.71	0.66	0.71	0.71	10.94%	53,276
Apr 30, 2026	0.60	0.66	0.60	0.64	0.64	18.52%	133,567
Apr 29, 2026	0.59	0.59	0.51	0.54	0.54	-10.00%	79,038
Apr 28, 2026	0.68	0.68	0.60	0.60	0.60	-11.76%	125,411
Apr 27, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	3,277
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	7,725
Apr 23, 2026	0.71	0.73	0.66	0.71	0.71	-1.39%	27,217
Apr 22, 2026	0.72	0.74	0.70	0.72	0.72	2.86%	62,493
Apr 21, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	2,001
Apr 20, 2026	0.80	0.80	0.70	0.72	0.72	-11.11%	130,108
Apr 17, 2026	0.83	0.83	0.81	0.81	0.81	-3.57%	114,820
Apr 16, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	216,027
Apr 15, 2026	0.81	0.83	0.79	0.83	0.83	3.75%	121,860
Apr 14, 2026	0.70	0.83	0.69	0.80	0.80	8.11%	143,765
Apr 13, 2026	0.66	0.74	0.66	0.74	0.74	12.12%	118,418
Apr 10, 2026	0.67	0.69	0.66	0.66	0.66	3.13%	57,648
Apr 9, 2026	0.63	0.66	0.63	0.64	0.64	3.23%	112,433
Apr 8, 2026	0.58	0.62	0.57	0.62	0.62	6.90%	112,100
Apr 7, 2026	0.58	0.58	0.58	0.58	0.58	-	1,010
Apr 6, 2026	0.58	0.58	0.55	0.58	0.58	-	81,933
Apr 2, 2026	0.58	0.58	0.56	0.58	0.58	-	19,619
Apr 1, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	82,757
Mar 31, 2026	0.56	0.58	0.56	0.58	0.58	0.88%	11,563
Mar 30, 2026	0.59	0.59	0.56	0.57	0.57	-5.00%	9,079
Mar 27, 2026	0.57	0.60	0.57	0.60	0.60	1.69%	15,066
Mar 26, 2026	0.64	0.64	0.59	0.59	0.59	-7.81%	14,782
Mar 25, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	75,289
Mar 24, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	12,694
Mar 23, 2026	0.61	0.61	0.59	0.61	0.61	-1.61%	34,178
Mar 20, 2026	0.68	0.68	0.61	0.62	0.62	3.33%	107,208
Mar 19, 2026	0.60	0.60	0.54	0.60	0.60	5.26%	37,507
Mar 18, 2026	0.56	0.60	0.56	0.57	0.57	-9.52%	10,307
Mar 17, 2026	0.59	0.63	0.59	0.63	0.63	6.78%	18,101
Mar 16, 2026	0.55	0.59	0.51	0.59	0.59	1.72%	46,131
Mar 13, 2026	0.63	0.63	0.56	0.58	0.58	-7.94%	53,242
Mar 12, 2026	0.68	0.68	0.63	0.63	0.63	-4.55%	14,562
Mar 11, 2026	0.65	0.70	0.65	0.66	0.66	1.54%	18,508
Mar 10, 2026	0.68	0.70	0.65	0.65	0.65	-4.41%	12,875