Leading Edge Materials Corp. (TSXV:LEM)
Canada · Delayed Price · Currency is CAD 0.2200
+0.0100 (4.76%)
Dec 1, 2025, 2:07 PM EST
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 2.38% | 92,537 |
| Nov 28, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -6.67% | 95,233 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.65% | 56,060 |
| Nov 26, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 64,719 |
| Nov 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.20% | 8,841 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 51,207 |
| Nov 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 57,325 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 42,137 |
| Nov 19, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 28,241 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -4.55% | 96,751 |
| Nov 17, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 63,069 |
| Nov 14, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -2.17% | 179,904 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 84,536 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,931 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 70,225 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 65,722 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 102,776 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 127,891 |
| Nov 5, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 111,264 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -11.48% | 267,607 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | 5.17% | 89,300 |
| Oct 31, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 3.57% | 87,330 |
| Oct 30, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 62,856 |
| Oct 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 50,063 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 57,208 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -15.15% | 238,014 |
| Oct 24, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 1.54% | 212,323 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 16.07% | 284,061 |
| 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% | 153,695 |
| 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% | 307,485 |
| Oct 16, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -1.33% | 461,882 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.36 | 0.38 | 0.38 | -14.77% | 500,399 |
| 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% | 186,081 |
| 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% | 340,684 |
| 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% | 352,866 |
| 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% | 147,170 |
| 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% | 101,754 |