Leading Edge Materials Corp. (TSXV:LEM)
Canada
· Delayed Price · Currency is CAD 0.1300
-0.0150 (-10.34%)
Mar 28, 2025, 3:59 PM EST
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 121,984 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -19.44% | 482,701 |
| Mar 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 97,900 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -43.33% | 1,047,712 |
| Mar 24, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 172,315 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 36,100 |
| Mar 20, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 13,507 |
| Mar 19, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.89% | 64,000 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -7.02% | 56,500 |
| Mar 17, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 9.62% | 303,138 |
| Mar 14, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 13.04% | 102,541 |
| Mar 13, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 6.98% | 117,927 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -21.82% | 228,741 |
| Mar 11, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 69,545 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 182,622 |
| Mar 7, 2025 | 0.22 | 0.28 | 0.22 | 0.26 | 0.26 | 23.81% | 211,000 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 32,500 |
| Mar 5, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 22.86% | 211,100 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -16.67% | 55,611 |
| Mar 3, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 129,712 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.21 | 0.23 | 0.23 | -23.73% | 255,809 |
| Feb 27, 2025 | 0.21 | 0.37 | 0.21 | 0.30 | 0.30 | 40.48% | 341,916 |
| Feb 26, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 27.27% | 269,441 |
| Feb 25, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -2.94% | 111,600 |
| Feb 24, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 36.00% | 517,000 |
| Feb 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 188,300 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 80,521 |
| Feb 19, 2025 | 0.11 | 0.21 | 0.11 | 0.14 | 0.14 | 40.00% | 578,119 |
| Feb 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 79,000 |
| Feb 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 31,210 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 21,500 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 151,000 |
| Feb 11, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 8.57% | 382,200 |
| Feb 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.94% | 122,500 |
| Feb 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 17,000 |
| Feb 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 67,233 |
| Feb 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 39,000 |
| Feb 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 118,100 |
| Feb 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 60,000 |
| Jan 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| Jan 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 66,900 |
| Jan 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 254,000 |
| Jan 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 68,000 |
| Jan 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 149,200 |
| Jan 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 52,100 |
| Jan 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,400 |
| Jan 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 81,016 |
| Jan 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,000 |