Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Leocor Mining Inc. (LECR.CN)

Compare
0.0500
0.0000
(0.00%)
At close: April 17 at 2:46:13 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.05000.05500.05000.05000.0500186,000
Apr 16, 20250.05000.05000.05000.05000.050044,000
Apr 15, 20250.05500.05500.05000.05500.0550273,200
Apr 14, 20250.05500.06000.05000.05000.0500146,000
Apr 11, 20250.05500.05500.05500.05500.05502,000
Apr 10, 20250.05500.05500.05500.05500.055077,000
Apr 9, 20250.05500.06000.05000.05000.050042,000
Apr 8, 20250.06500.06500.06500.06500.0650-
Apr 7, 20250.06500.06500.06500.06500.0650-
Apr 4, 20250.07000.07000.06500.06500.065041,428
Apr 3, 20250.07000.07000.07000.07000.0700-
Apr 2, 20250.07000.07000.07000.07000.0700-
Apr 1, 20250.07000.07000.07000.07000.0700210,000
Mar 31, 20250.06000.07500.06000.07000.0700555,000
Mar 28, 20250.07000.07000.05500.06500.065059,000
Mar 27, 20250.06000.06000.06000.06000.0600-
Mar 26, 20250.06000.06000.06000.06000.0600-
Mar 25, 20250.06500.06500.06000.06000.0600102,000
Mar 24, 20250.07000.07000.07000.07000.0700-
Mar 21, 20250.07000.07000.07000.07000.070055,000
Mar 20, 20250.06500.06500.06500.06500.0650-
Mar 19, 20250.06500.06500.06500.06500.0650-
Mar 18, 20250.08500.08500.06500.06500.0650262,000
Mar 17, 20250.08000.08000.08000.08000.0800-
Mar 14, 20250.08500.08500.08000.08000.080066,000
Mar 13, 20250.08000.08000.08000.08000.0800-
Mar 12, 20250.07000.08000.07000.08000.0800520,300
Mar 11, 20250.07000.07000.07000.07000.0700-
Mar 10, 20250.07000.07000.07000.07000.0700146,000
Mar 7, 20250.07500.08000.07500.08000.080034,000
Mar 6, 20250.08500.08500.08500.08500.0850181,000
Mar 5, 20250.07500.07500.07500.07500.0750-
Mar 4, 20250.07500.07500.07500.07500.075019,043
Mar 3, 20250.09000.09000.09000.09000.090010,000
Feb 28, 20250.07500.07500.07500.07500.0750-
Feb 27, 20250.07500.07500.07500.07500.0750-
Feb 26, 20250.07500.07500.07500.07500.07505,000
Feb 25, 20250.07500.07500.07500.07500.07507,000
Feb 24, 20250.09000.09000.09000.09000.0900-
Feb 21, 20250.08500.09000.08500.09000.090076,225
Feb 20, 20250.08000.08000.08000.08000.0800-
Feb 19, 20250.08000.08000.08000.08000.080022,000
Feb 18, 20250.08000.08000.08000.08000.080030,000
Feb 14, 20250.08000.08000.07500.07500.075036,000
Feb 13, 20250.07500.07500.07500.07500.07501,400
Feb 12, 20250.08500.08500.08500.08500.0850398,000
Feb 11, 20250.07500.08000.07500.08000.0800158,125
Feb 10, 20250.09000.09000.09000.09000.0900-
Feb 7, 20250.09000.09000.09000.09000.0900-
Feb 6, 20250.09000.09000.09000.09000.090044,000
Feb 5, 20250.10000.10000.10000.10000.10001,025
Feb 4, 20250.10000.10000.10000.10000.1000-
Feb 3, 20250.10000.10000.10000.10000.100050,000
Jan 31, 20250.11000.11000.11000.11000.110016,000
Jan 30, 20250.09500.11000.09500.10500.1050268,000
Jan 29, 20250.09000.09000.09000.09000.090025,500
Jan 28, 20250.10500.10500.09000.09000.090051,500
Jan 27, 20250.10500.10500.10500.10500.1050-
Jan 24, 20250.10500.10500.10500.10500.1050-
Jan 23, 20250.10500.10500.10500.10500.105010,000
Jan 22, 20250.11500.11500.11500.11500.1150-
Jan 21, 20250.11500.11500.11500.11500.115044,333
Jan 20, 20250.11000.11000.11000.11000.110021,000
Jan 17, 20250.11000.12000.11000.12000.120023,000
Jan 16, 20250.11000.11000.11000.11000.110050,000
Jan 15, 20250.10500.11000.10500.11000.110047,500
Jan 14, 20250.11000.11000.10500.10500.1050136,000
Jan 13, 20250.12000.12000.11000.11000.1100233,772
Jan 10, 20250.11500.11500.11500.11500.1150-
Jan 9, 20250.11500.11500.11500.11500.115050,000
Jan 8, 20250.12000.12000.12000.12000.1200150,000
Jan 7, 20250.12500.12500.12500.12500.125061,000
Jan 6, 20250.13000.13000.13000.13000.130079,545
Jan 3, 20250.13000.13000.13000.13000.130025,000
Jan 2, 20250.13000.13000.13000.13000.130040,000
Dec 31, 20240.13500.13500.13500.13500.1350-
Dec 30, 20240.13000.13500.13000.13500.135087,000
Dec 27, 20240.13000.13000.12500.13000.130073,000
Dec 24, 20240.12500.12500.12500.12500.1250100,000
Dec 23, 20240.13500.13500.13500.13500.135078,500
Dec 20, 20240.12500.13500.12500.13500.1350218,000
Dec 19, 20240.12000.12000.12000.12000.120010,500
Dec 18, 20240.13000.13000.12000.12000.120056,000
Dec 17, 20240.13000.13000.13000.13000.1300174,500
Dec 16, 20240.13000.13000.12500.13000.1300698,000
Dec 13, 20240.13000.13000.13000.13000.130091,000
Dec 12, 20240.13000.13000.13000.13000.1300626,750
Dec 11, 20240.13500.13500.13000.13000.1300224,000
Dec 10, 20240.13500.13500.12500.12500.125039,500
Dec 9, 20240.13500.13500.13000.13500.1350298,500
Dec 6, 20240.13500.13500.13000.13000.130056,000
Dec 5, 20240.12500.13000.12500.13000.130035,450
Dec 4, 20240.13000.13000.12500.12500.1250244,000
Dec 3, 20240.13500.13500.12500.13000.1300884,000
Dec 2, 20240.14000.14000.13500.13500.135019,500
Nov 29, 20240.14000.14000.13500.13500.1350136,500
Nov 28, 20240.13500.13500.13500.13500.1350109,000
Nov 27, 20240.14000.14000.14000.14000.1400300,402
Nov 26, 20240.14000.14000.13500.14000.1400943,950
Nov 25, 20240.13500.14000.12500.13500.13502,179,538
Nov 22, 20240.14000.14000.14000.14000.1400162,500
Nov 21, 20240.13000.14000.13000.14000.1400195,500
Nov 20, 20240.12000.12500.12000.12500.125040,000
Nov 19, 20240.11500.13000.11000.12500.12501,487,000
Nov 18, 20240.10500.10500.10500.10500.10502,000
Nov 15, 20240.11000.11000.11000.11000.11001,150
Nov 14, 20240.11500.12000.11500.12000.1200193,000
Nov 13, 20240.09000.09000.09000.09000.0900-
Nov 12, 20240.09500.09500.09000.09000.0900113,000
Nov 11, 20240.10500.10500.09500.09500.0950400,000
Nov 8, 20240.10500.10500.10500.10500.105047,000
Nov 7, 20240.10000.12000.10000.11000.1100514,500
Nov 6, 20240.09500.10000.09500.10000.100012,500
Nov 5, 20240.10000.10000.09500.09500.095056,000
Nov 4, 20240.11000.11000.09500.09500.095082,000
Nov 1, 20240.10000.11000.10000.11000.110064,500
Oct 31, 20240.11500.11500.11000.11000.110034,000
Oct 30, 20240.11000.12000.11000.11500.1150381,500
Oct 29, 20240.10000.10000.09500.09500.095083,000
Oct 28, 20240.09000.10000.09000.10000.10001,024,500
Oct 25, 20240.09500.09500.08500.08500.085049,500
Oct 24, 20240.09500.10000.09500.10000.1000251,200
Oct 23, 20240.09000.09000.09000.09000.09002,000
Oct 22, 20240.08500.09000.08000.09000.0900197,200
Oct 21, 20240.08500.09000.08500.09000.0900375,000
Oct 18, 20240.08000.08000.07500.08000.0800189,166
Oct 17, 20240.08000.08000.08000.08000.0800-
Oct 16, 20240.08000.08000.08000.08000.080040,000
Oct 15, 20240.08000.08000.08000.08000.0800190,500
Oct 11, 20240.08000.08000.07500.07500.075070,166
Oct 10, 20240.07000.08000.07000.08000.0800377,000
Oct 9, 20240.07000.07000.07000.07000.070064,000
Oct 8, 20240.06500.08000.06000.07500.0750687,000
Oct 7, 20240.06500.06500.06500.06500.0650197,000
Oct 4, 20240.05500.06000.05500.06000.0600306,000
Oct 3, 20240.05000.05000.05000.05000.0500127,224
Oct 2, 20240.04000.04000.04000.04000.04002,000
Oct 1, 20240.05000.05000.05000.05000.0500-
Sep 30, 20240.05000.05000.05000.05000.0500-
Sep 27, 20240.05000.05000.05000.05000.0500-
Sep 26, 20240.05000.05000.05000.05000.05005,000
Sep 25, 20240.05000.05000.05000.05000.0500-
Sep 24, 20240.05000.05000.05000.05000.0500-
Sep 23, 20240.04500.05500.04500.05000.0500544,000
Sep 20, 20240.04000.04000.03500.04000.040093,215
Sep 19, 20240.04000.04000.04000.04000.0400-
Sep 18, 20240.04000.04000.04000.04000.0400-
Sep 17, 20240.04000.04000.04000.04000.040023,200
Sep 16, 20240.04500.04500.04500.04500.04501,000
Sep 13, 20240.04500.04500.04500.04500.045050,100
Sep 12, 20240.05000.05000.04500.04500.045033,000
Sep 11, 20240.05000.05000.05000.05000.0500-
Sep 10, 20240.05000.05000.05000.05000.0500-
Sep 9, 20240.05000.05000.05000.05000.0500-
Sep 6, 20240.05500.05500.05000.05000.0500108,000
Sep 5, 20240.05000.05000.05000.05000.0500228,000
Sep 4, 20240.05000.05000.05000.05000.0500157,000
Sep 3, 20240.05000.05000.05000.05000.0500-
Aug 30, 20240.05000.05000.05000.05000.050092,000
Aug 29, 20240.05000.05000.04500.05000.0500268,000
Aug 28, 20240.05000.05000.05000.05000.0500-
Aug 27, 20240.05000.05000.05000.05000.050040,000
Aug 26, 20240.05000.05000.05000.05000.050017,000
Aug 23, 20240.05000.05000.05000.05000.0500-
Aug 22, 20240.05000.05000.05000.05000.0500-
Aug 21, 20240.05000.05000.05000.05000.0500559,000
Aug 20, 20240.05000.05000.05000.05000.0500149,000
Aug 19, 20240.04500.05000.04500.05000.0500104,333
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.05000.05000.05000.05000.0500-
Aug 13, 20240.05000.05000.05000.05000.050038,000
Aug 12, 20240.05000.05000.05000.05000.050012,000
Aug 9, 20240.05000.05000.05000.05000.0500-
Aug 8, 20240.05000.05000.05000.05000.050013,100
Aug 7, 20240.05000.05000.05000.05000.05004,445
Aug 6, 20240.05500.05500.05500.05500.05502,001
Aug 2, 20240.05000.05000.05000.05000.0500-
Aug 1, 20240.05500.05500.05000.05000.050043,100
Jul 31, 20240.06000.06000.05500.06000.060048,000
Jul 30, 20240.05500.05500.05500.05500.055035,000
Jul 29, 20240.05500.05500.05500.05500.055030,000
Jul 26, 20240.05500.05500.05000.05000.0500183,667
Jul 25, 20240.06000.06000.05500.05500.055085,666
Jul 24, 20240.08000.08000.06000.06000.0600162,000
Jul 23, 20240.08000.08000.08000.08000.0800-
Jul 22, 20240.08000.08000.08000.08000.08004,000
Jul 19, 20240.06000.06000.06000.06000.060044,000
Jul 18, 20240.06500.06500.06000.06000.0600139,555
Jul 17, 20240.09000.09000.09000.09000.0900-
Jul 16, 20240.08000.09000.08000.09000.090013,000
Jul 15, 20240.08000.08000.08000.08000.0800-
Jul 12, 20240.07500.08000.07500.08000.080079,000
Jul 11, 20240.07500.08000.07500.08000.080055,000
Jul 10, 20240.07000.07000.07000.07000.0700-
Jul 9, 20240.07000.07500.07000.07000.0700150,600
Jul 8, 20240.07500.07500.06000.06000.060020,000
Jul 5, 20240.07000.07000.07000.07000.07005,000
Jul 4, 20240.07500.07500.07500.07500.0750-
Jul 3, 20240.07500.07500.07500.07500.0750-
Jul 2, 20240.07500.07500.07500.07500.0750-
Jun 28, 20240.07500.07500.07500.07500.07505,000
Jun 27, 20240.07500.07500.07500.07500.0750-
Jun 26, 20240.07500.07500.07500.07500.0750-
Jun 25, 20240.07500.07500.07500.07500.0750-
Jun 24, 20240.07500.07500.07500.07500.0750-
Jun 21, 20240.07500.07500.07500.07500.0750-
Jun 20, 20240.07500.07500.07500.07500.0750-
Jun 19, 20240.07000.07500.07000.07500.075050,000
Jun 18, 20240.06500.06500.06500.06500.0650-
Jun 17, 20240.06500.06500.06500.06500.065020,000
Jun 14, 20240.06500.06500.06500.06500.06502,000
Jun 13, 20240.07500.07500.06500.06500.065020,764
Jun 12, 20240.07000.07000.07000.07000.0700-
Jun 11, 20240.07000.07000.07000.07000.0700-
Jun 10, 20240.07000.07000.07000.07000.0700-
Jun 7, 20240.07000.07000.07000.07000.0700-
Jun 6, 20240.07000.07000.07000.07000.0700-
Jun 5, 20240.07000.07000.07000.07000.0700-
Jun 4, 20240.07000.07000.07000.07000.070059,000
Jun 3, 20240.07000.07000.07000.07000.07002,000
May 31, 20240.07000.07000.07000.07000.0700-
May 30, 20240.07000.07000.07000.07000.0700-
May 29, 20240.07000.07000.07000.07000.0700-
May 28, 20240.07000.07000.07000.07000.070016,000
May 27, 20240.06500.06500.06500.06500.0650-
May 24, 20240.07000.07000.06500.06500.065056,000
May 23, 20240.06500.06500.06500.06500.065023,000
May 22, 20240.06500.06500.06500.06500.0650-
May 21, 20240.06500.06500.06500.06500.065088,000
May 17, 20240.06500.06500.06500.06500.0650-
May 16, 20240.07000.07000.06500.06500.065060,000
May 15, 20240.07000.07000.07000.07000.0700-
May 14, 20240.07000.07000.07000.07000.0700-
May 13, 20240.07000.07000.07000.07000.0700-
May 10, 20240.07000.07000.07000.07000.0700-
May 9, 20240.07000.07000.07000.07000.0700-
May 8, 20240.07000.07000.07000.07000.0700-
May 7, 20240.07000.07000.07000.07000.0700168,000
May 6, 20240.07000.07000.07000.07000.070015,000
May 3, 20240.08000.08000.08000.08000.080053,000
May 2, 20240.08000.08000.07000.07000.070071,000
May 1, 20240.08000.08000.08000.08000.080077,000
Apr 30, 20240.08500.08500.07000.08000.0800295,000
Apr 29, 20240.08500.10000.08500.09000.0900120,628
Apr 26, 20240.08000.09500.08000.08500.085090,000
Apr 25, 20240.08000.08000.08000.08000.080052,000
Apr 24, 20240.07000.07000.07000.07000.0700-
Apr 23, 20240.07000.07000.07000.07000.070050,000
Apr 22, 20240.07000.07000.07000.07000.070018,000
Apr 19, 20240.07500.07500.07500.07500.075016,000
Apr 18, 20240.07500.07500.07000.07000.0700211,200
Apr 17, 20240.07500.07500.07500.07500.0750-

Related Tickers

Y66.F Heritage Mining Ltd.
0.0185
0.00%
 
MFL.V MAWSON FINLAND LIMITED
2.6300
-0.75%
 
WPG.V West Point Gold Corp.
0.4700
+9.30%
 
REC.V Record Resources Inc.
0.0450
0.00%
 
FTEL.CN First Tellurium Corp.
0.1450
-3.33%
 
ITR.V Integra Resources Corp.
2.3200
-6.45%
 
HL Hecla Mining Company
5.81
-3.01%