Leading Edge Materials Corp. (TSXV:LEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.2050
-0.0100 (-4.65%)
Oct 1, 2025, 3:59 PM EDT

Leading Edge Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.210.220.210.210.21-4.65%147,170
Sep 30, 20250.220.220.220.220.222.38%7,300
Sep 29, 20250.210.210.200.210.2110.53%44,819
Sep 26, 20250.220.220.190.190.19-7.32%207,347
Sep 25, 20250.200.210.200.210.212.50%26,102
Sep 24, 20250.200.200.200.200.20-14,000
Sep 23, 20250.220.220.200.200.20-4.76%80,241
Sep 22, 20250.230.230.210.210.21-6.67%101,800
Sep 19, 20250.230.230.220.230.23-2.17%80,117
Sep 18, 20250.240.240.220.230.234.55%44,300
Sep 17, 20250.240.240.220.220.22-6.38%20,300
Sep 16, 20250.250.250.220.240.24-4.08%76,200
Sep 15, 20250.240.260.240.250.252.08%63,329
Sep 12, 20250.230.240.220.240.244.35%80,827
Sep 11, 20250.210.230.210.230.2312.20%50,440
Sep 10, 20250.210.220.200.210.21-4.65%77,713
Sep 9, 20250.230.230.220.220.222.38%98,744
Sep 8, 20250.190.230.190.210.2116.67%183,600
Sep 5, 20250.180.180.180.180.18-10.00%42,500
Sep 4, 20250.180.210.180.200.208.11%54,600
Sep 3, 20250.220.220.170.190.19-2.63%26,900
Sep 2, 20250.200.200.190.190.19-40,600
Aug 29, 20250.200.200.190.190.195.56%53,300
Aug 28, 20250.190.190.180.180.18-5.26%20,022
Aug 27, 20250.190.190.180.190.195.56%55,538
Aug 26, 20250.180.180.180.180.185.88%94,000
Aug 25, 20250.180.180.170.170.173.03%35,800
Aug 22, 20250.180.180.170.170.17-8.33%55,911
Aug 21, 20250.170.180.170.180.185.88%14,200
Aug 20, 20250.180.180.170.170.17-2.86%44,302
Aug 19, 20250.200.200.180.180.18-7.89%12,015
Aug 18, 20250.190.210.180.190.195.56%19,320
Aug 15, 20250.210.210.180.180.18-5.26%47,309
Aug 14, 20250.170.230.160.190.1922.58%148,900
Aug 13, 20250.160.160.160.160.16-3.13%5,915
Aug 12, 20250.160.160.160.160.16-1,239
Aug 11, 20250.150.160.150.160.163.23%29,524
Aug 8, 20250.150.160.150.160.16-37,700
Aug 7, 20250.160.160.160.160.16--
Aug 6, 20250.160.160.160.160.16-3.13%11,500
Aug 5, 20250.160.160.160.160.163.23%1,700
Aug 1, 20250.160.160.150.160.16-11,100
Jul 31, 20250.160.160.160.160.16-6,000
Jul 30, 20250.160.170.160.160.16-3.13%40,000
Jul 29, 20250.180.180.160.160.16-5.88%48,300
Jul 28, 20250.180.180.170.170.17-2.86%118,500
Jul 25, 20250.180.180.180.180.18-21,700
Jul 24, 20250.180.190.170.180.18-98,400
Jul 23, 20250.170.180.170.180.189.37%41,400
Jul 22, 20250.180.180.160.160.16-8.57%32,738