Leading Edge Materials Corp. (LEMIF)
OTCMKTS
· Delayed Price · Currency is USD
0.1430
+0.0030 (2.14%)
Jun 13, 2025, 12:58 PM EDT
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.14% | 6,500 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.41% | 3,000 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.22% | 133,510 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.52% | 66,974 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 10,644 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 954 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 33,502 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 1,600 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 3,004 |
| Jun 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.15% | 2,125 |
| May 30, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 30,300 |
| May 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.25% | 21,100 |
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.07% | 27,806 |
| May 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 42,777 |
| May 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.99% | 11,700 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.13% | 1,236 |
| May 21, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 9.52% | 32,811 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 12.08% | 8,091 |
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 350 |
| May 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.32% | 33,000 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.35% | 526 |
| May 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.98% | 83,791 |
| May 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.00% | 16,500 |
| May 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.87% | 26,830 |
| May 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.69% | 61,666 |
| May 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.38% | 9,162 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.15% | 3,137 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.70% | 5,225 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.67% | 8,000 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.72% | 38,850 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.03% | 7,000 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.04% | 13,526 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.42% | 17,146 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.74% | 22,923 |
| Apr 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -3.24% | 7,002 |
| Apr 23, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.80% | 6,613 |
| Apr 22, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 8.54% | 85,100 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.66% | 16,683 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 5,461 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 20.93% | 30,587 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.09% | 1,840 |
| Apr 14, 2025 | 0.14 | 0.16 | 0.11 | 0.13 | 0.13 | -8.57% | 436,374 |
| Apr 11, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 1.65% | 35,871 |
| Apr 10, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.87% | 24,000 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 8.19% | 55,971 |
| Apr 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -5.92% | 12,635 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 0.92% | 87,125 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.72% | 1,043 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.17% | 11,049 |