Leading Edge Materials Corp. (TSXV:LEM)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
May 30, 2025, 3:09 PM EDT
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 22,900 |
| May 29, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 105,700 |
| May 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 26,000 |
| May 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.32% | 24,500 |
| May 26, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 2.50% | 18,000 |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 6,300 |
| May 22, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -9.76% | 36,623 |
| May 21, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 5,200 |
| May 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,200 |
| May 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 28,000 |
| May 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 10,900 |
| May 14, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 49,920 |
| May 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 24,800 |
| May 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 18,441 |
| May 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 30,000 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 50,500 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 15,700 |
| May 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 6,248 |
| May 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 2,500 |
| May 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 8,225 |
| May 1, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 34,700 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 55,727 |
| Apr 29, 2025 | 0.25 | 0.27 | 0.22 | 0.22 | 0.22 | -6.38% | 68,925 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -2.08% | 22,100 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 37,600 |
| Apr 24, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 4,500 |
| Apr 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 15,530 |
| Apr 22, 2025 | 0.23 | 0.28 | 0.23 | 0.24 | 0.24 | 6.67% | 123,700 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 11,441 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 29,400 |
| Apr 16, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 13.51% | 48,534 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 2.78% | 26,300 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.16 | 0.18 | 0.18 | -14.29% | 256,645 |
| Apr 11, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 7.69% | 56,500 |
| Apr 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 18.18% | 34,000 |
| Apr 9, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | - | 198,400 |
| Apr 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 85,500 |
| Apr 7, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 41,011 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 25,100 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 29,000 |
| Apr 2, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 9,829 |
| Apr 1, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 3.23% | 44,711 |
| Mar 31, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 19.23% | 229,700 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 122,000 |
| 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 |