Leef Brands Inc. (CSE:LEEF)
 0.2700
 +0.0050 (1.89%)
  Oct 31, 2025, 2:28 PM EDT
Leef Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 23,200 | 
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 66,900 | 
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 22,000 | 
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 112,300 | 
| Oct 24, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 68,095 | 
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 2,000 | 
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 125,500 | 
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 5,006 | 
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 20,211 | 
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 71,575 | 
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 12,500 | 
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 104,200 | 
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 228,255 | 
| Oct 10, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 84,000 | 
| 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 |