Leef Brands Inc. (LEEEF)
OTCMKTS · Delayed Price · Currency is USD
0.1882
-0.0059 (-3.04%)
Oct 29, 2025, 3:53 PM EDT
Leef Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -4.89% | 80,944 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.97% | 78,169 |
| Oct 27, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.00% | 151,558 |
| Oct 24, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 0.70% | 145,926 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 3.06% | 14,503 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.85% | 215,110 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.49% | 22,216 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.23% | 58,611 |
| Oct 17, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.98% | 97,045 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -7.84% | 20,413 |
| Oct 15, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.34% | 117,200 |
| Oct 14, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.27% | 241,061 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | 7.79% | 14,439 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 0.17% | 207,562 |
| Oct 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.61% | 96,209 |
| Oct 8, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.70% | 51,355 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.62% | 30,297 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 50,044 |
| Oct 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.10% | 13,260 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.90% | 89,278 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 44,520 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.53% | 198,181 |
| Sep 29, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 11.77% | 219,370 |
| Sep 26, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.32% | 54,867 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.45% | 127,802 |
| Sep 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.88% | 113,157 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.66% | 77,578 |
| Sep 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.15% | 114,634 |
| Sep 19, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 0.28% | 24,548 |
| Sep 18, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -6.67% | 54,155 |
| Sep 17, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -4.26% | 17,862 |
| Sep 16, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 11.90% | 53,685 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.51% | 183,254 |
| Sep 12, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.20% | 59,622 |
| Sep 11, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.16% | 55,662 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.28% | 12,403 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.70% | 37,950 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.90% | 32,372 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.95% | 156,944 |
| Sep 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.27% | 14,882 |
| Sep 3, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.52% | 14,735 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -2.73% | 65,612 |
| Aug 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.58% | 33,318 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.87% | 112,756 |
| Aug 27, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -5.83% | 124,561 |
| Aug 26, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.69% | 61,464 |
| Aug 25, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -7.89% | 267,476 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 32,351 |
| Aug 21, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 2.93% | 96,059 |
| Aug 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.09% | 73,140 |