Leading Edge Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.38	0.38	0.35	0.38	-	8.57%	144,595
Feb 26, 2026	0.37	0.37	0.35	0.35	0.35	-	258,673
Feb 25, 2026	0.35	0.35	0.32	0.35	0.35	14.75%	220,383
Feb 24, 2026	0.29	0.31	0.29	0.31	0.31	-	26,702
Feb 23, 2026	0.31	0.31	0.29	0.31	0.31	-	134,321
Feb 20, 2026	0.31	0.31	0.30	0.31	0.31	-6.15%	28,262
Feb 19, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	12,857
Feb 18, 2026	0.31	0.33	0.31	0.31	0.31	-4.62%	23,089
Feb 17, 2026	0.31	0.33	0.30	0.33	0.33	-	124,542
Feb 13, 2026	0.32	0.34	0.32	0.33	0.33	-4.41%	59,012
Feb 12, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	30,385
Feb 11, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	55,770
Feb 10, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	116,344
Feb 9, 2026	0.32	0.34	0.32	0.33	0.33	6.45%	49,824
Feb 6, 2026	0.32	0.32	0.30	0.31	0.31	-	25,642
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	54,227
Feb 4, 2026	0.36	0.36	0.32	0.32	0.32	-8.57%	76,473
Feb 3, 2026	0.34	0.35	0.33	0.35	0.35	7.69%	161,222
Feb 2, 2026	0.34	0.34	0.32	0.33	0.33	1.56%	134,385
Jan 30, 2026	0.32	0.33	0.31	0.32	0.32	-4.48%	121,733
Jan 29, 2026	0.35	0.36	0.33	0.34	0.34	-6.94%	156,571
Jan 28, 2026	0.35	0.36	0.33	0.36	0.36	5.88%	84,399
Jan 27, 2026	0.36	0.36	0.33	0.34	0.34	-1.45%	74,478
Jan 26, 2026	0.36	0.40	0.33	0.35	0.35	-4.17%	534,013
Jan 23, 2026	0.30	0.36	0.28	0.36	0.36	24.14%	779,375
Jan 22, 2026	0.26	0.30	0.26	0.29	0.29	11.54%	225,782
Jan 21, 2026	0.26	0.26	0.26	0.26	0.26	-	166,586
Jan 20, 2026	0.28	0.29	0.26	0.26	0.26	-7.14%	395,627
Jan 19, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	42,018
Jan 16, 2026	0.26	0.27	0.26	0.27	0.27	-	54,345
Jan 15, 2026	0.27	0.28	0.25	0.27	0.27	1.92%	374,452
Jan 14, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	227,653
Jan 13, 2026	0.26	0.26	0.25	0.26	0.26	-	294,665
Jan 12, 2026	0.26	0.31	0.25	0.26	0.26	2.00%	1,525,401
Jan 9, 2026	0.25	0.26	0.25	0.25	0.25	-	67,261
Jan 8, 2026	0.25	0.26	0.25	0.25	0.25	-	38,381
Jan 7, 2026	0.25	0.26	0.25	0.25	0.25	-1.96%	83,940
Jan 6, 2026	0.24	0.26	0.24	0.26	0.26	2.00%	27,301
Jan 5, 2026	0.26	0.26	0.25	0.25	0.25	-	35,091
Jan 2, 2026	0.25	0.25	0.24	0.25	0.25	4.17%	42,175
Dec 31, 2025	0.26	0.26	0.24	0.24	0.24	-5.88%	39,521
Dec 30, 2025	0.25	0.26	0.25	0.26	0.26	-	28,020
Dec 29, 2025	0.26	0.27	0.25	0.26	0.26	6.25%	258,947
Dec 24, 2025	0.24	0.24	0.24	0.24	0.24	-	12,024
Dec 23, 2025	0.24	0.25	0.24	0.24	0.24	-2.04%	95,744
Dec 22, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	34,882
Dec 19, 2025	0.24	0.24	0.24	0.24	0.24	2.13%	74,595
Dec 18, 2025	0.24	0.24	0.23	0.24	0.24	-2.08%	151,047
Dec 17, 2025	0.25	0.26	0.24	0.24	0.24	-5.88%	188,680
Dec 16, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	71,280