Leading Edge Materials Corp. (LEMIF)
OTCMKTS
· Delayed Price · Currency is USD
0.1473
+0.0128 (9.52%)
May 21, 2025, 1:51 PM EDT
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | 9.52% | 500 |
| 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 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.91% | 12,900 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.19% | 20,001 |
| Mar 31, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 14.57% | 3,082 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -13.10% | 208,039 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -15.83% | 54,464 |
| Mar 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.60% | 40,369 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -45.09% | 165,331 |
| Mar 24, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.00% | 88,292 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 18,575 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.80% | 43,420 |
| Mar 19, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 0.35% | 13,400 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.40% | 43,454 |
| Mar 17, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 17.19% | 314,797 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 12.20% | 49,049 |
| Mar 13, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 7.56% | 43,549 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.13 | 0.15 | 0.15 | -22.66% | 218,425 |