Leef Brands Inc. (LEEEF)
OTCMKTS
· Delayed Price · Currency is USD
0.1680
-0.0180 (-9.68%)
May 30, 2025, 4:00 PM EDT
Leef Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -9.52% | 153,723 |
| May 29, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -7.00% | 138,091 |
| May 28, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 141,596 |
| May 27, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.35% | 138,434 |
| May 23, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 1.13% | 17,906 |
| May 22, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 4.73% | 30,829 |
| May 21, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -3.04% | 75,010 |
| May 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.96% | 11,570 |
| May 19, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -4.67% | 4,327 |
| May 16, 2025 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 2.20% | 7,448 |
| May 15, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -5.72% | 145,325 |
| May 14, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 28.21% | 448,925 |
| May 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.23% | 73,178 |
| May 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.47% | 125,651 |
| May 9, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 1.62% | 22,880 |
| May 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.91% | 120,972 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.91% | 68,711 |
| May 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.53% | 6,293 |
| May 5, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.64% | 160,085 |
| May 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.33% | 49,658 |
| May 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.99% | 34,339 |
| Apr 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.54% | 35,529 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.35% | 74,404 |
| Apr 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.05% | 20,619 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.84% | 41,076 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 2.08% | 68,921 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.17% | 49,202 |
| Apr 22, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 0.39% | 38,865 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.47% | 49,576 |
| Apr 17, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 14.56% | 67,618 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -6.88% | 144,138 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.38% | 59,465 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.10% | 25,975 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.51% | 6,345 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 23,974 |
| Apr 9, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 7.69% | 11,403 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -12.69% | 179,436 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 43,431 |
| Apr 4, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.27% | 52,786 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 5.82% | 73,401 |
| Apr 2, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -0.07% | 102,854 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.53% | 9,585 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.14% | 41,978 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.63% | 42,102 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 256 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.82% | 69,154 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 61,343 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 11.08% | 32,950 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.87% | 63,945 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.73% | 94,792 |