LeddarTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.47	0.48	0.47	0.48	-	-1.57%	10,730
May 8, 2025	0.48	0.49	0.46	0.49	0.49	6.36%	84,351
May 7, 2025	0.44	0.47	0.44	0.46	0.46	0.66%	51,709
May 6, 2025	0.43	0.48	0.43	0.45	0.45	-1.31%	62,179
May 5, 2025	0.44	0.46	0.43	0.46	0.46	5.52%	82,276
May 2, 2025	0.42	0.44	0.42	0.44	0.44	5.71%	57,169
May 1, 2025	0.41	0.43	0.40	0.41	0.41	5.49%	114,031
Apr 30, 2025	0.42	0.42	0.38	0.39	0.39	-7.12%	109,385
Apr 29, 2025	0.43	0.45	0.41	0.42	0.42	-4.33%	31,809
Apr 28, 2025	0.42	0.45	0.42	0.44	0.44	3.27%	91,414
Apr 25, 2025	0.45	0.63	0.39	0.43	0.43	-5.01%	1,367,640
Apr 24, 2025	0.42	0.45	0.41	0.45	0.45	7.40%	51,694
Apr 23, 2025	0.39	0.45	0.39	0.42	0.42	8.32%	63,753
Apr 22, 2025	0.38	0.39	0.37	0.38	0.38	3.69%	74,724
Apr 21, 2025	0.38	0.40	0.37	0.37	0.37	-4.87%	39,829
Apr 17, 2025	0.39	0.40	0.36	0.39	0.39	0.78%	20,284
Apr 16, 2025	0.38	0.39	0.36	0.39	0.39	3.14%	71,705
Apr 15, 2025	0.41	0.42	0.37	0.38	0.38	-5.01%	73,696
Apr 14, 2025	0.42	0.42	0.39	0.40	0.40	0.87%	33,476
Apr 11, 2025	0.40	0.41	0.38	0.39	0.39	-8.93%	58,187
Apr 10, 2025	0.48	0.48	0.40	0.43	0.43	-11.16%	136,797
Apr 9, 2025	0.34	0.50	0.30	0.48	0.48	41.69%	320,172
Apr 8, 2025	0.35	0.40	0.34	0.34	0.34	-3.31%	129,733
Apr 7, 2025	0.40	0.41	0.31	0.35	0.35	-15.56%	297,615
Apr 4, 2025	0.43	0.43	0.41	0.42	0.42	-0.52%	70,053
Apr 3, 2025	0.47	0.47	0.42	0.42	0.42	-12.38%	96,787
Apr 2, 2025	0.42	0.49	0.41	0.48	0.48	6.64%	92,654
Apr 1, 2025	0.46	0.49	0.45	0.45	0.45	-2.15%	59,308
Mar 31, 2025	0.49	0.50	0.42	0.46	0.46	-7.26%	228,729
Mar 28, 2025	0.50	0.51	0.46	0.50	0.50	-4.43%	126,388
Mar 27, 2025	0.53	0.53	0.49	0.52	0.52	-0.17%	63,070
Mar 26, 2025	0.56	0.56	0.50	0.52	0.52	-5.65%	48,696
Mar 25, 2025	0.56	0.59	0.50	0.55	0.55	-2.98%	94,256
Mar 24, 2025	0.61	0.62	0.55	0.57	0.57	-4.87%	115,487
Mar 21, 2025	0.60	0.63	0.60	0.60	0.60	-1.94%	128,461
Mar 20, 2025	0.58	0.64	0.56	0.61	0.61	7.75%	243,730
Mar 19, 2025	0.60	0.60	0.57	0.57	0.57	-2.65%	47,671
Mar 18, 2025	0.58	0.60	0.55	0.58	0.58	0.24%	61,349
Mar 17, 2025	0.54	0.60	0.52	0.58	0.58	15.34%	115,758
Mar 14, 2025	0.49	0.55	0.48	0.50	0.50	2.18%	100,584
Mar 13, 2025	0.51	0.51	0.47	0.49	0.49	-5.52%	49,177
Mar 12, 2025	0.47	0.54	0.47	0.52	0.52	1.96%	154,736
Mar 11, 2025	0.51	0.55	0.48	0.51	0.51	-7.10%	126,140
Mar 10, 2025	0.53	0.60	0.50	0.55	0.55	5.37%	47,265
Mar 7, 2025	0.52	0.57	0.48	0.52	0.52	-1.62%	125,646
Mar 6, 2025	0.60	0.60	0.51	0.53	0.53	-5.26%	118,296
Mar 5, 2025	0.53	0.61	0.50	0.56	0.56	7.71%	197,212
Mar 4, 2025	0.45	0.53	0.42	0.52	0.52	6.55%	252,837
Mar 3, 2025	0.56	0.56	0.43	0.49	0.49	-7.75%	235,167
Feb 28, 2025	0.55	0.55	0.50	0.53	0.53	-4.95%	194,885