Leading Edge Materials Corp. (LEMIF)
OTCMKTS
· Delayed Price · Currency is USD
0.1850
+0.0210 (12.80%)
Apr 23, 2025, 3:56 PM EDT
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.54% | 33,921 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 4.23% | 107,379 |
| Mar 7, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 41.00% | 97,477 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.13% | 20,789 |
| Mar 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 21.20% | 3,396 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -17.15% | 37,500 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.46% | 90,332 |
| Feb 28, 2025 | 0.20 | 0.21 | 0.15 | 0.15 | 0.15 | -20.58% | 33,099 |
| Feb 27, 2025 | 0.15 | 0.23 | 0.15 | 0.19 | 0.19 | 45.27% | 508,507 |
| Feb 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 10.00% | 94,140 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 7.21% | 14,812 |
| Feb 24, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 31.40% | 234,600 |
| Feb 21, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.52% | 210,019 |
| Feb 20, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -5.01% | 89,435 |
| Feb 19, 2025 | 0.07 | 0.15 | 0.07 | 0.10 | 0.10 | 36.41% | 1,047,316 |
| Feb 18, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 16.39% | 41,472 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.82% | 600 |
| Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.59% | 26,520 |
| Feb 12, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 6.94% | 202,321 |
| Feb 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.63% | 74,152 |