Skip to main content
Leef Brands Inc. (CSE: LEEF)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
+0.005 (2.78%)
Jan 31, 2025, 4:00 PM EST

Leef Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.210.210.180.19-2.78%36,000
Jan 30, 20250.200.200.180.18--7.69%81,500
Jan 29, 20250.210.210.190.20--7.14%191,691
Jan 28, 20250.210.210.210.21-5.00%9,000
Jan 27, 20250.190.210.190.20--39,500
Jan 24, 20250.230.230.190.20--13.04%557,395
Jan 23, 20250.240.240.230.23-2.22%13,045
Jan 22, 20250.220.240.220.23-2.27%75,130
Jan 21, 20250.230.230.220.22--2.22%85,700
Jan 20, 20250.210.230.200.23--2.17%71,071
Jan 17, 20250.240.240.210.23-15.00%15,954
Jan 16, 20250.200.200.200.20-2.56%88,400
Jan 15, 20250.240.240.190.20--11.36%471,263
Jan 14, 20250.220.230.220.22-4.76%32,200
Jan 13, 20250.240.240.210.21--16.00%192,870
Jan 10, 20250.260.260.240.25--3.85%80,669
Jan 9, 20250.300.300.250.26--1.89%68,100
Jan 8, 20250.270.270.270.27---
Jan 7, 20250.270.300.250.27--8.62%138,091
Jan 6, 20250.300.320.250.29--12.12%175,508
Jan 3, 20250.390.390.330.33--14.29%221,937
Jan 2, 20250.320.410.320.39-28.33%564,175
Dec 31, 20240.330.330.300.30--6.25%62,343
Dec 30, 20240.310.340.300.32-3.23%169,916
Dec 27, 20240.280.310.280.31-10.71%134,037
Dec 24, 20240.270.280.250.28--56,950
Dec 23, 20240.280.280.270.28-3.70%121,224
Dec 20, 20240.260.290.260.27-3.85%166,369
Dec 19, 20240.280.280.260.26--5.45%83,864
Dec 18, 20240.290.290.270.28--1.79%142,533
Dec 17, 20240.260.350.260.28-12.00%381,894
Dec 16, 20240.250.280.250.25-4.17%297,034
Dec 13, 20240.230.240.230.24--4.00%68,510
Dec 12, 20240.240.250.230.25-11.11%171,040
Dec 11, 20240.210.230.200.23-12.50%89,246
Dec 10, 20240.200.200.200.20-5.26%13,522
Dec 9, 20240.210.210.190.19--7.32%171,398
Dec 6, 20240.200.210.200.21-5.13%53,689
Dec 5, 20240.200.200.200.20--2.50%54,129
Dec 4, 20240.210.210.200.20--169,330
Dec 3, 20240.250.250.200.20--9.09%375,092
Dec 2, 20240.210.220.210.22-18.92%97,261
Nov 29, 20240.190.190.190.19---
Nov 28, 20240.190.190.180.19--7.50%315,598
Nov 27, 20240.210.210.200.20--6.98%147,257
Nov 26, 20240.220.220.220.22--13,150
Nov 25, 20240.220.220.220.22--15.69%14,535
Nov 22, 20240.240.260.240.26-18.60%77,522
Nov 21, 20240.220.220.220.22--53,972
Nov 20, 20240.220.220.220.22--10.42%11,362
Nov 19, 20240.230.240.220.24-9.09%12,000
Nov 18, 20240.200.220.200.22-10.00%42,867
Nov 15, 20240.200.200.150.20--78,023
Nov 14, 20240.200.200.200.20--116,050
Nov 13, 20240.200.200.200.20--110,150
Nov 12, 20240.200.200.200.20-14.29%10,000
Nov 11, 20240.200.200.150.18--12.50%51,001
Nov 8, 20240.200.200.200.20--92,510
Nov 7, 20240.200.250.200.20--102,875
Nov 6, 20240.200.200.200.20--142,500
Nov 5, 20240.200.200.200.20--11.11%2,840
Nov 4, 20240.200.230.200.23-12.50%2,355
Nov 1, 20240.250.250.200.20--20.00%78,890
Oct 31, 20240.250.250.200.25--403,182
Oct 30, 20240.250.250.200.25--149,229
Oct 29, 20240.250.250.200.25--21,755
Oct 28, 20240.250.250.250.25--16,353
Oct 25, 20240.200.250.200.25--12,715
Oct 24, 20240.250.250.250.25--1,922
Oct 23, 20240.200.250.200.25--132,184
Oct 22, 20240.250.250.250.25--8,211
Oct 21, 20240.250.250.200.25--94,191
Oct 18, 20240.250.250.250.25--8,300
Oct 17, 20240.250.300.230.25--49,472
Oct 16, 20240.250.250.200.25--112,625
Oct 15, 20240.250.250.230.25--160,181
Oct 11, 20240.250.250.200.25--238,977
Oct 10, 20240.250.250.250.25--80,900
Oct 9, 20240.250.250.200.25--286,023
Oct 8, 20240.300.300.250.25--126,912
Oct 7, 20240.250.300.250.25--38,467
Oct 4, 20240.200.250.200.25-25.00%364,804
Oct 3, 20240.200.200.200.20--259,200
Oct 2, 20240.200.200.180.20--20.00%231,645
Oct 1, 20240.250.250.200.25--89,992
Sep 30, 20240.200.250.200.25-25.00%124,979
Sep 27, 20240.150.200.150.20-33.33%124,374
Sep 26, 20240.150.150.150.15--178,891
Sep 25, 20240.150.200.150.15--136,210
Sep 24, 20240.100.200.100.15-200.00%708,829
Sep 23, 20240.050.050.050.05---
Sep 20, 20240.050.050.050.05---
Sep 19, 20240.050.050.050.05--591
Sep 18, 20240.050.050.050.05--1,041
Sep 17, 20240.050.050.050.05---
Sep 16, 20240.050.050.050.05--150
Sep 13, 20240.050.050.050.05---
Sep 12, 20240.050.050.050.05---
Sep 11, 20240.050.050.050.05---
Sep 10, 20240.050.050.050.05--50.00%113