Leef Brands Inc. (CSE:LEEF)
Canada · Delayed Price · Currency is CAD 0.2950
+0.0050 (1.72%)
Oct 10, 2025, 10:04 AM EDT
Leef Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 66,959 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 71,820 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 2,008 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 15,300 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 31,147 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 59,898 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 97,000 |
| Sep 30, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 5.17% | 115,600 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 423,626 |
| Sep 26, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 31,052 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 36,725 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 46,500 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 40,200 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 26,100 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 81,256 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 16,111 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 38,504 |
| Sep 16, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 101,448 |
| Sep 15, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 110,212 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 17,000 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 36,476 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 34,000 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 107,032 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 76,013 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.56% | 72,852 |
| Sep 4, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 15,000 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 16,001 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.07% | 18,677 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.82% | 19,400 |
| Aug 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 279,454 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 144,175 |
| Aug 26, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 54,940 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -6.35% | 131,992 |
| Aug 22, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 39,500 |
| Aug 21, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -3.17% | 98,580 |
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 64,208 |
| Aug 19, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 49,689 |
| Aug 18, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 1.56% | 221,716 |
| Aug 15, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 128,058 |
| Aug 14, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -5.97% | 176,767 |
| Aug 13, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 229,092 |
| Aug 12, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 11.67% | 393,603 |
| Aug 11, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 20.00% | 354,103 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,500 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,300 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 251,500 |
| Aug 5, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.51% | 123,916 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 15,800 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | -4.08% | 73,305 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 179,525 |