Skip to main content
Leviathan Metals Corp. (TSXV:LVX)
Canada flag Canada · Delayed Price · Currency is CAD
0.510
-0.090 (-15.00%)
Apr 29, 2026, 9:43 AM EST

Leviathan Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.680.600.600.60-11.76%125,411
Apr 27, 20260.710.710.680.680.68-2.86%3,277
Apr 24, 20260.700.700.700.700.70-1.41%7,725
Apr 23, 20260.710.730.660.710.71-1.39%27,217
Apr 22, 20260.720.740.700.720.722.86%62,493
Apr 21, 20260.700.700.700.700.70-2.78%2,001
Apr 20, 20260.800.800.700.720.72-11.11%130,108
Apr 17, 20260.830.830.810.810.81-3.57%114,820
Apr 16, 20260.830.840.820.840.841.20%216,027
Apr 15, 20260.810.830.790.830.833.75%121,860
Apr 14, 20260.700.830.690.800.808.11%143,765
Apr 13, 20260.660.740.660.740.7412.12%118,418
Apr 10, 20260.670.690.660.660.663.13%57,648
Apr 9, 20260.630.660.630.640.643.23%112,433
Apr 8, 20260.580.620.570.620.626.90%112,100
Apr 7, 20260.580.580.580.580.58-1,010
Apr 6, 20260.580.580.550.580.58-81,933
Apr 2, 20260.580.580.560.580.58-19,619
Apr 1, 20260.580.580.580.580.580.87%82,757
Mar 31, 20260.560.580.560.580.580.88%11,563
Mar 30, 20260.590.590.560.570.57-5.00%9,079
Mar 27, 20260.570.600.570.600.601.69%15,066
Mar 26, 20260.640.640.590.590.59-7.81%14,782
Mar 25, 20260.640.640.640.640.643.23%75,289
Mar 24, 20260.610.620.600.620.621.64%12,694
Mar 23, 20260.610.610.590.610.61-1.61%34,178
Mar 20, 20260.680.680.610.620.623.33%107,208
Mar 19, 20260.600.600.540.600.605.26%37,507
Mar 18, 20260.560.600.560.570.57-9.52%10,307
Mar 17, 20260.590.630.590.630.636.78%18,101
Mar 16, 20260.550.590.510.590.591.72%46,131
Mar 13, 20260.630.630.560.580.58-7.94%53,242
Mar 12, 20260.680.680.630.630.63-4.55%14,562
Mar 11, 20260.650.700.650.660.661.54%18,508
Mar 10, 20260.680.700.650.650.65-4.41%12,875
Mar 9, 20260.670.680.640.680.681.49%13,952
Mar 6, 20260.690.690.670.670.67-2.90%17,508
Mar 5, 20260.690.700.690.690.691.47%12,801
Mar 4, 20260.710.720.680.680.68-4.23%26,245
Mar 3, 20260.710.740.700.710.71-6.58%35,312
Mar 2, 20260.690.770.690.760.7610.14%79,537
Feb 27, 20260.670.690.670.690.69-18,258
Feb 26, 20260.690.690.690.690.69-2.82%11,204
Feb 25, 20260.700.710.700.710.714.41%13,542
Feb 24, 20260.700.730.680.680.681.49%6,007
Feb 23, 20260.670.670.670.670.676.35%11,549
Feb 20, 20260.670.700.630.630.63-14.86%123,284
Feb 19, 20260.680.740.680.740.7412.12%38,476
Feb 18, 20260.620.670.620.660.6610.00%16,788
Feb 17, 20260.640.660.580.600.60-11.76%57,426
Feb 13, 20260.680.680.660.680.683.03%30,814
Feb 12, 20260.720.790.660.660.66-8.33%149,960
Feb 11, 20260.740.740.720.720.72-7.69%1,828
Feb 9, 20260.650.790.650.780.7821.88%58,391
Feb 6, 20260.670.690.620.640.643.23%25,345
Feb 5, 20260.690.690.610.620.62-11.43%65,287
Feb 4, 20260.780.780.690.700.70-6.67%70,541
Feb 3, 20260.860.860.750.750.75-5.06%21,006
Feb 2, 20260.740.800.740.790.79-1.25%60,784
Jan 30, 20260.840.860.800.800.80-6.98%45,528
Jan 29, 20260.870.880.850.860.863.61%135,733
Jan 28, 20260.830.860.820.830.831.22%68,233
Jan 27, 20260.810.850.790.820.82-104,082
Jan 26, 20260.800.850.790.820.826.49%124,879
Jan 23, 20260.790.810.740.770.77-1.28%95,792
Jan 22, 20260.730.800.730.780.785.41%71,145
Jan 21, 20260.750.750.720.740.741.37%79,334
Jan 20, 20260.770.780.730.730.73-5.19%76,839
Jan 19, 20260.750.820.710.770.77-3.75%62,821
Jan 16, 20260.840.840.800.800.80-8.05%38,379
Jan 15, 20260.850.870.830.870.873.57%141,300
Jan 14, 20260.850.850.780.840.84-2.33%73,014
Jan 13, 20260.900.900.850.860.86-3.37%132,760
Jan 12, 20260.950.980.880.890.89-1.11%260,880
Jan 9, 20260.900.920.870.900.904.65%297,297
Jan 8, 20260.790.920.770.860.868.86%1,257,786
Jan 7, 20260.730.820.690.790.7911.27%218,962
Jan 6, 20260.730.860.700.710.712.90%221,967
Jan 5, 20260.700.730.690.690.696.15%157,695
Jan 2, 20260.710.720.630.650.65-5.80%90,614
Dec 31, 20250.670.710.670.690.692.99%58,037
Dec 30, 20250.560.680.550.670.6719.64%91,621
Dec 29, 20250.500.560.500.560.567.69%118,382
Dec 24, 20250.510.520.480.520.524.00%63,731
Dec 23, 20250.490.560.490.500.5013.64%191,882
Dec 22, 20250.470.520.440.440.44-1.12%118,613
Dec 19, 20250.440.460.430.450.455.95%28,871
Dec 18, 20250.440.440.420.420.42-4.55%113,585
Dec 17, 20250.470.470.440.440.44-6.38%308,910
Dec 16, 20250.520.520.460.470.47-12.96%216,290
Dec 15, 20250.540.570.540.540.541.89%44,706
Dec 12, 20250.530.570.520.530.53-79,227
Dec 11, 20250.530.570.530.530.53-7.02%115,002
Dec 10, 20250.590.610.570.570.573.64%93,829
Dec 9, 20250.520.550.520.550.553.77%44,687
Dec 8, 20250.630.630.500.530.53-11.67%166,401
Dec 5, 20250.660.660.600.600.60-14.29%78,590
Dec 4, 20250.700.730.680.700.701.45%194,711
Dec 3, 20250.660.730.650.690.696.15%195,059
Dec 2, 20250.630.660.620.650.653.17%121,298