Leading Edge Materials Corp. (TSXV:LEM)
Canada · Delayed Price · Currency is CAD 0.3250
0.00 (0.00%)
Oct 24, 2025, 1:41 PM EDT
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 5,613 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 16.07% | 284,100 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 50,106 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -14.06% | 153,700 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | - | 183,904 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.29 | 0.32 | 0.32 | -13.51% | 307,500 |
| Oct 16, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -1.33% | 461,900 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.36 | 0.38 | 0.38 | -14.77% | 500,400 |
| Oct 14, 2025 | 0.31 | 0.46 | 0.30 | 0.44 | 0.44 | 60.00% | 1,731,523 |
| Oct 10, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.51% | 298,544 |
| Oct 9, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 9.62% | 186,100 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 113,938 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -11.67% | 340,700 |
| Oct 6, 2025 | 0.23 | 0.32 | 0.23 | 0.30 | 0.30 | 27.66% | 388,337 |
| Oct 3, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 6.82% | 352,900 |
| Oct 2, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 184,143 |
| Oct 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 147,200 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 7,300 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 44,819 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -7.32% | 207,347 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 26,102 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,000 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 80,241 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 101,800 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 80,117 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 44,300 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 20,300 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.08% | 76,200 |
| Sep 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 63,329 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 80,827 |
| Sep 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 50,440 |
| Sep 10, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 77,713 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 98,744 |
| Sep 8, 2025 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 16.67% | 183,600 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 42,500 |
| Sep 4, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.11% | 54,600 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -2.63% | 26,900 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 40,600 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 53,300 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 20,022 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 55,538 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 94,000 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 35,800 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 55,911 |
| Aug 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 14,200 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 44,302 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.89% | 12,015 |
| Aug 18, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 5.56% | 19,320 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -5.26% | 47,309 |
| Aug 14, 2025 | 0.17 | 0.23 | 0.16 | 0.19 | 0.19 | 22.58% | 148,900 |