Leef Brands Inc. (CSE:LEEF)
Canada
· Delayed Price · Currency is CAD 0.2100
+0.0150 (7.69%)
Mar 28, 2025, 4:00 PM EST
Leef Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 9,314 |
| Mar 28, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | - | 7.69% | 49,000 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 14,865 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.41% | 139,770 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | - | -9.76% | 110,000 |
| Mar 24, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | - | 10.81% | 976,560 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 30,260 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 41,000 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 71,536 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 14, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -6.82% | 22,623 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,010 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 23,765 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6.67% | 6,900 |
| Mar 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | -6.25% | 3,300 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 2,710 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 2,000 |
| Mar 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 3,000 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | -4.00% | 79,300 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,600 |
| Feb 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 40,323 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | - | -3.85% | 18,055 |
| Feb 26, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | -5.45% | 21,700 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Feb 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -8.33% | 37,100 |
| Feb 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 7.14% | 12,000 |
| Feb 20, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | - | - | 58,246 |
| Feb 19, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | - | -6.67% | 9,894 |
| Feb 18, 2025 | 0.25 | 0.30 | 0.22 | 0.30 | - | 22.45% | 81,012 |
| Feb 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 4.26% | 101,800 |
| Feb 13, 2025 | 0.28 | 0.29 | 0.24 | 0.24 | - | -16.07% | 35,746 |
| Feb 12, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | 1.82% | 69,781 |
| Feb 11, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | - | 27.91% | 309,626 |
| Feb 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | 2.38% | 75,706 |
| Feb 7, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 13,602 |
| Feb 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 17,267 |
| Feb 5, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 22.22% | 91,740 |
| Feb 4, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -12.20% | 42,975 |
| Feb 3, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 10.81% | 57,900 |
| Jan 31, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | - | 2.78% | 36,000 |
| Jan 30, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 81,500 |
| Jan 29, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -7.14% | 191,691 |
| Jan 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 9,000 |
| Jan 27, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | - | 39,500 |
| Jan 24, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | - | -13.04% | 557,395 |
| Jan 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 2.22% | 13,045 |
| Jan 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 2.27% | 75,130 |
| Jan 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 85,700 |
| Jan 20, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | - | -2.17% | 71,071 |