Skip to main content
Leef Brands Inc. (CSE:LEEF)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
+0.010 (4.88%)
Mar 6, 2026, 3:36 PM EST

Leef Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.220.220.210.210.21-4.65%31,050
Mar 4, 20260.210.220.210.220.227.50%74,700
Mar 3, 20260.160.220.160.200.20-199,942
Mar 2, 20260.200.210.200.200.202.56%100,876
Feb 27, 20260.190.200.190.200.202.63%37,131
Feb 26, 20260.180.200.170.190.192.70%62,216
Feb 25, 20260.170.200.170.190.1912.12%86,485
Feb 24, 20260.160.170.160.170.176.45%58,500
Feb 23, 20260.150.160.150.160.163.33%158,100
Feb 20, 20260.150.150.150.150.15-50,282
Feb 19, 20260.150.160.150.150.15-130,000
Feb 18, 20260.150.150.150.150.153.45%54,000
Feb 17, 20260.160.160.150.150.15-3.33%155,055
Feb 13, 20260.160.160.150.150.15-190,033
Feb 12, 20260.160.160.150.150.15-71,983
Feb 11, 20260.170.170.150.150.15-6.25%258,509
Feb 10, 20260.170.170.160.160.16-32,131
Feb 6, 20260.160.160.160.160.16-3.03%29,540
Feb 5, 20260.160.170.160.170.17-2.94%51,255
Feb 4, 20260.170.170.150.170.17-189,006
Feb 3, 20260.180.180.170.170.17-5.56%3,800
Feb 2, 20260.180.180.180.180.182.86%61,436
Jan 30, 20260.180.180.180.180.182.94%35,391
Jan 29, 20260.170.170.170.170.17-2.86%47,005
Jan 28, 20260.170.180.170.180.18-34,630
Jan 27, 20260.180.180.180.180.182.94%8,529
Jan 26, 20260.180.180.170.170.17-5.56%28,000
Jan 23, 20260.190.190.180.180.18-54,585
Jan 22, 20260.180.180.180.180.18-16,092
Jan 21, 20260.180.180.180.180.182.86%4,515
Jan 20, 20260.180.190.180.180.18-2.78%76,227
Jan 19, 20260.200.200.180.180.18-5.26%80,290
Jan 16, 20260.200.200.190.190.19-2.56%80,289
Jan 15, 20260.200.200.190.200.20-59,656
Jan 14, 20260.180.200.180.200.208.33%101,575
Jan 13, 20260.180.200.170.180.182.86%429,250
Jan 12, 20260.180.200.180.180.18-22.22%149,904
Jan 9, 20260.180.230.180.230.2325.00%191,719
Jan 8, 20260.190.190.180.180.18-2.70%189,457
Jan 7, 20260.200.210.190.190.19-11.90%857,098
Jan 6, 20260.210.210.210.210.21-2.33%60,690
Jan 5, 20260.220.220.210.220.22-74,552
Jan 2, 20260.220.230.210.220.222.38%114,306
Dec 31, 20250.220.220.210.210.21-58,000
Dec 30, 20250.220.220.210.210.21-4.55%79,240
Dec 29, 20250.240.250.210.220.22-8.33%133,800
Dec 24, 20250.230.240.230.240.244.35%95,204
Dec 23, 20250.220.230.220.230.234.55%74,199
Dec 22, 20250.250.250.210.220.22-10.20%621,221
Dec 19, 20250.260.270.240.250.25-7.55%234,000
Dec 18, 20250.290.300.260.270.27-10.17%203,500
Dec 17, 20250.290.330.290.300.30-4.84%345,281
Dec 16, 20250.270.310.260.310.3110.71%359,768
Dec 15, 20250.260.290.260.280.2812.00%214,938
Dec 12, 20250.210.250.210.250.2519.05%711,640
Dec 11, 20250.210.210.210.210.21-52,100
Dec 10, 20250.210.210.210.210.21-2,000
Dec 9, 20250.220.220.210.210.21-6.67%19,580
Dec 8, 20250.210.230.210.230.237.14%197,135
Dec 5, 20250.210.220.210.210.21-349,000
Dec 4, 20250.210.210.200.210.21-146,971
Dec 3, 20250.210.210.210.210.21-2.33%102,000
Dec 2, 20250.230.230.220.220.22-4.44%116,413
Dec 1, 20250.240.240.230.230.23-8.16%121,711
Nov 28, 20250.230.250.230.250.256.52%57,530
Nov 27, 20250.230.230.230.230.23-2.13%38,100
Nov 26, 20250.240.240.230.240.24-4.08%51,400
Nov 25, 20250.230.250.230.250.254.26%126,400
Nov 24, 20250.230.240.230.240.24-78,600
Nov 21, 20250.230.240.230.240.24-2.08%24,500
Nov 20, 20250.240.240.230.240.24-58,600
Nov 19, 20250.250.260.240.240.24-2.04%148,259
Nov 18, 20250.250.250.250.250.25-2.00%17,000
Nov 17, 20250.250.260.240.250.252.04%146,552
Nov 14, 20250.260.260.250.250.25-2.00%10,590
Nov 13, 20250.260.260.240.250.25-3.85%225,905
Nov 12, 20250.270.280.260.260.26-3.70%75,000
Nov 11, 20250.280.280.260.270.27-1.82%50,164
Nov 10, 20250.270.280.270.280.281.85%52,400
Nov 7, 20250.280.280.270.270.27-3.57%163,365
Nov 6, 20250.280.290.280.280.28-85,600
Nov 5, 20250.300.300.280.280.28-6.67%169,215
Nov 4, 20250.300.300.280.300.301.69%99,460
Nov 3, 20250.280.300.280.300.309.26%389,601
Oct 31, 20250.270.280.270.270.271.89%65,500
Oct 30, 20250.260.270.260.270.271.92%23,200
Oct 29, 20250.270.270.260.260.26-1.89%66,900
Oct 28, 20250.260.270.260.270.27-22,000
Oct 27, 20250.280.280.250.270.27-5.36%112,300
Oct 24, 20250.270.280.260.280.285.66%68,095
Oct 22, 20250.270.290.260.270.27-1.85%125,500
Oct 21, 20250.270.270.270.270.27-1.82%5,006
Oct 20, 20250.280.280.280.280.28-1.79%20,211
Oct 17, 20250.290.290.270.280.28-1.75%71,575
Oct 16, 20250.290.290.290.290.291.79%12,500
Oct 15, 20250.280.300.280.280.28-1.75%104,200
Oct 14, 20250.290.300.270.290.291.79%228,255
Oct 10, 20250.290.300.280.280.28-3.45%84,000
Oct 9, 20250.300.300.280.290.29-3.33%66,959
Oct 8, 20250.300.300.280.300.301.69%71,820