LeddarTech Holdings Inc. (LDTC)

LeddarTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.34	0.35	0.34	0.35	0.35	2.55%	75,369
Jun 5, 2025	0.34	0.35	0.32	0.34	0.34	0.32%	100,845
Jun 4, 2025	0.33	0.34	0.32	0.34	0.34	1.46%	97,200
Jun 3, 2025	0.33	0.34	0.31	0.34	0.34	2.20%	168,386
Jun 2, 2025	0.33	0.33	0.31	0.33	0.33	3.41%	148,018
May 30, 2025	0.30	0.32	0.30	0.32	0.32	7.46%	113,452
May 29, 2025	0.29	0.31	0.29	0.30	0.30	-	103,934
May 28, 2025	0.31	0.32	0.29	0.30	0.30	-3.94%	216,087
May 27, 2025	0.33	0.34	0.29	0.31	0.31	-6.09%	317,147
May 23, 2025	0.30	0.34	0.29	0.33	0.33	8.57%	277,178
May 22, 2025	0.29	0.31	0.28	0.30	0.30	-1.41%	411,354
May 21, 2025	0.34	0.37	0.30	0.31	0.31	-40.56%	1,831,336
May 20, 2025	0.49	0.54	0.49	0.51	0.51	2.76%	120,993
May 19, 2025	0.52	0.53	0.48	0.50	0.50	-5.44%	90,724
May 16, 2025	0.49	0.55	0.49	0.53	0.53	7.94%	119,726
May 15, 2025	0.54	0.58	0.45	0.49	0.49	-15.50%	394,929
May 14, 2025	0.70	0.73	0.55	0.58	0.58	-22.56%	611,396
May 13, 2025	0.67	0.80	0.63	0.75	0.75	17.99%	433,894
May 12, 2025	0.56	0.66	0.54	0.63	0.63	18.92%	447,529
May 9, 2025	0.47	0.54	0.47	0.53	0.53	10.06%	184,120
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.