Skip to main content
Leef Brands Inc. (CSE:LEEF)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
-0.020 (-8.16%)
Apr 28, 2026, 3:59 PM EST

Leef Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.230.250.220.250.258.89%87,357
Apr 24, 20260.210.230.210.230.237.14%115,066
Apr 23, 20260.240.240.210.210.21-12.50%275,816
Apr 22, 20260.220.260.220.240.2414.29%2,109,817
Apr 21, 20260.230.230.210.210.21-6.67%176,519
Apr 20, 20260.210.230.210.230.239.76%161,560
Apr 17, 20260.200.220.200.210.21-300,307
Apr 16, 20260.220.220.210.210.21-204,800
Apr 15, 20260.210.230.200.210.21-196,424
Apr 14, 20260.220.220.200.210.21-6.82%171,324
Apr 13, 20260.210.220.210.220.22-6.38%117,250
Apr 10, 20260.210.240.210.240.2417.50%119,998
Apr 9, 20260.200.210.200.200.202.56%142,515
Apr 8, 20260.210.210.200.200.20-7.14%436,960
Apr 7, 20260.230.230.210.210.21-8.70%89,436
Apr 6, 20260.230.230.210.230.23-99,842
Apr 2, 20260.250.250.230.230.23-8.00%145,351
Apr 1, 20260.240.260.240.250.252.04%136,974
Mar 31, 20260.230.250.220.250.256.52%240,494
Mar 30, 20260.250.250.230.230.23-120,714
Mar 27, 20260.260.260.230.230.23-13.21%163,670
Mar 26, 20260.270.270.250.270.27-5.36%251,699
Mar 25, 20260.280.290.270.280.28-194,000
Mar 24, 20260.270.290.260.280.285.66%235,340
Mar 23, 20260.260.270.260.270.271.92%164,100
Mar 20, 20260.260.260.260.260.26-1.89%56,100
Mar 19, 20260.270.280.260.270.271.92%349,528
Mar 18, 20260.240.270.240.260.2613.04%191,211
Mar 17, 20260.230.230.220.230.23-39,763
Mar 16, 20260.240.250.230.230.23-2.13%100,350
Mar 13, 20260.210.250.210.240.2411.90%319,800
Mar 12, 20260.230.230.210.210.21-4.55%86,636
Mar 11, 20260.210.220.210.220.224.76%77,500
Mar 10, 20260.210.220.210.210.21-2.33%20,050
Mar 9, 20260.220.220.210.220.22-6,000
Mar 6, 20260.210.220.200.220.224.88%28,501
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