Skip to main content
Leading Edge Materials Corp. (TSXV:LEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.285
0.00 (0.00%)
At close: Dec 5, 2025

Leading Edge Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.290.290.290.29-55,720
Dec 4, 20250.290.300.290.290.291.79%129,419
Dec 3, 20250.250.290.240.280.2816.67%679,051
Dec 2, 20250.220.240.220.240.2411.63%83,680
Dec 1, 20250.220.230.210.220.222.38%139,123
Nov 28, 20250.220.240.210.210.21-6.67%95,233
Nov 27, 20250.230.230.230.230.234.65%56,060
Nov 26, 20250.210.230.210.220.22-6.52%64,719
Nov 25, 20250.220.230.220.230.2312.20%8,841
Nov 24, 20250.230.230.210.210.21-4.65%51,207
Nov 21, 20250.220.230.210.220.224.88%57,325
Nov 20, 20250.230.230.210.210.21-4.65%42,137
Nov 19, 20250.200.220.200.220.222.38%28,241
Nov 18, 20250.250.250.200.210.21-4.55%96,751
Nov 17, 20250.220.230.220.220.22-2.22%63,069
Nov 14, 20250.230.250.220.230.23-2.17%179,904
Nov 13, 20250.250.250.230.230.23-6.12%84,536
Nov 12, 20250.260.260.250.250.25-3,931
Nov 11, 20250.250.260.240.250.25-2.00%70,225
Nov 10, 20250.260.260.240.250.254.17%65,722
Nov 7, 20250.250.250.240.240.24-4.00%102,776
Nov 6, 20250.260.270.250.250.25-7.41%127,891
Nov 5, 20250.260.280.260.270.27-111,264
Nov 4, 20250.300.300.260.270.27-11.48%267,607
Nov 3, 20250.340.340.300.310.315.17%89,300
Oct 31, 20250.290.310.290.290.293.57%87,330
Oct 30, 20250.280.300.280.280.28-3.45%62,856
Oct 29, 20250.290.300.290.290.29-50,063
Oct 28, 20250.300.300.290.290.293.57%57,208
Oct 27, 20250.330.330.280.280.28-15.15%238,014
Oct 24, 20250.330.330.310.330.331.54%212,323
Oct 23, 20250.310.330.300.330.3316.07%284,061
Oct 22, 20250.280.280.280.280.281.82%50,106
Oct 21, 20250.320.320.270.280.28-14.06%153,695
Oct 20, 20250.340.340.300.320.32-183,904
Oct 17, 20250.350.350.290.320.32-13.51%307,485
Oct 16, 20250.380.380.350.370.37-1.33%461,882
Oct 15, 20250.450.450.360.380.38-14.77%500,399
Oct 14, 20250.310.460.300.440.4460.00%1,731,523
Oct 10, 20250.290.300.270.280.28-3.51%298,544
Oct 9, 20250.260.290.250.290.299.62%186,081
Oct 8, 20250.280.280.250.260.26-1.89%113,938
Oct 7, 20250.300.300.260.270.27-11.67%340,684
Oct 6, 20250.230.320.230.300.3027.66%388,337
Oct 3, 20250.220.250.220.240.246.82%352,866
Oct 2, 20250.210.230.210.220.227.32%184,143
Oct 1, 20250.210.220.210.210.21-4.65%147,170
Sep 30, 20250.220.220.220.220.222.38%7,300
Sep 29, 20250.210.210.200.210.2110.53%44,819
Sep 26, 20250.220.220.190.190.19-7.32%207,347
Sep 25, 20250.200.210.200.210.212.50%26,102
Sep 24, 20250.200.200.200.200.20-14,000
Sep 23, 20250.220.220.200.200.20-4.76%80,241
Sep 22, 20250.230.230.210.210.21-6.67%101,754
Sep 19, 20250.230.230.220.230.23-2.17%80,117
Sep 18, 20250.240.240.220.230.234.55%44,283
Sep 17, 20250.240.240.220.220.22-6.38%20,251
Sep 16, 20250.250.250.220.240.24-4.08%76,151
Sep 15, 20250.240.260.240.250.252.08%63,329
Sep 12, 20250.230.240.220.240.244.35%80,827
Sep 11, 20250.210.230.210.230.2312.20%50,440
Sep 10, 20250.210.220.200.210.21-4.65%77,713
Sep 9, 20250.230.230.220.220.222.38%98,744
Sep 8, 20250.190.230.190.210.2116.67%183,576
Sep 5, 20250.180.180.180.180.18-10.00%42,500
Sep 4, 20250.180.210.180.200.208.11%54,590
Sep 3, 20250.220.220.170.190.19-2.63%26,900
Sep 2, 20250.200.200.190.190.19-40,593
Aug 29, 20250.200.200.190.190.195.56%53,252
Aug 28, 20250.190.190.180.180.18-5.26%20,022
Aug 27, 20250.190.190.180.190.195.56%55,538
Aug 26, 20250.180.180.180.180.185.88%93,951
Aug 25, 20250.180.180.170.170.173.03%35,775
Aug 22, 20250.180.180.170.170.17-8.33%55,911
Aug 21, 20250.170.180.170.180.185.88%14,188
Aug 20, 20250.180.180.170.170.17-2.86%44,302
Aug 19, 20250.200.200.180.180.18-7.89%12,015
Aug 18, 20250.190.210.180.190.195.56%19,320
Aug 15, 20250.210.210.180.180.18-5.26%47,309
Aug 14, 20250.170.230.160.190.1922.58%148,859
Aug 13, 20250.160.160.160.160.16-3.13%5,915
Aug 12, 20250.160.160.160.160.16-1,239
Aug 11, 20250.150.160.150.160.163.23%29,524
Aug 8, 20250.150.160.150.160.16-37,700
Aug 6, 20250.160.160.160.160.16-3.13%11,500
Aug 5, 20250.160.160.160.160.163.23%1,700
Aug 1, 20250.160.160.150.160.16-11,083
Jul 31, 20250.160.160.160.160.16-6,000
Jul 30, 20250.160.170.160.160.16-3.13%40,000
Jul 29, 20250.180.180.160.160.16-5.88%48,250
Jul 28, 20250.180.180.170.170.17-2.86%118,467
Jul 25, 20250.180.180.180.180.18-21,653
Jul 24, 20250.180.190.170.180.18-98,394
Jul 23, 20250.170.180.170.180.189.37%41,350
Jul 22, 20250.180.180.160.160.16-8.57%32,738
Jul 21, 20250.170.180.160.180.189.37%65,039
Jul 18, 20250.170.170.160.160.166.67%5,517
Jul 17, 20250.170.170.150.150.15-9.09%116,440
Jul 16, 20250.170.170.160.170.1713.79%64,213
Jul 15, 20250.150.160.150.150.15-6.45%102,309