Skip to main content
Leading Edge Materials Corp. (TSXV:LEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
-0.020 (-5.88%)
At close: Mar 6, 2026

Leading Edge Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.350.350.320.320.32-5.88%73,288
Mar 5, 20260.360.380.330.340.34-9.33%158,307
Mar 4, 20260.330.430.330.380.3817.19%321,083
Mar 3, 20260.330.330.310.320.32-3.03%80,609
Mar 2, 20260.380.380.330.330.33-13.16%451,189
Feb 27, 20260.380.380.350.380.388.57%149,595
Feb 26, 20260.370.370.350.350.35-258,673
Feb 25, 20260.350.350.320.350.3514.75%220,383
Feb 24, 20260.290.310.290.310.31-26,702
Feb 23, 20260.310.310.290.310.31-134,321
Feb 20, 20260.310.310.300.310.31-6.15%28,262
Feb 19, 20260.310.330.310.330.334.84%12,857
Feb 18, 20260.310.330.310.310.31-4.62%23,089
Feb 17, 20260.310.330.300.330.33-124,542
Feb 13, 20260.320.340.320.330.33-4.41%59,012
Feb 12, 20260.350.350.330.340.34-1.45%30,385
Feb 11, 20260.330.350.330.350.351.47%55,770
Feb 10, 20260.330.340.320.340.343.03%116,344
Feb 9, 20260.320.340.320.330.336.45%49,824
Feb 6, 20260.320.320.300.310.31-25,642
Feb 5, 20260.320.320.310.310.31-3.13%54,227
Feb 4, 20260.360.360.320.320.32-8.57%76,473
Feb 3, 20260.340.350.330.350.357.69%161,222
Feb 2, 20260.340.340.320.330.331.56%134,385
Jan 30, 20260.320.330.310.320.32-4.48%121,733
Jan 29, 20260.350.360.330.340.34-6.94%156,571
Jan 28, 20260.350.360.330.360.365.88%84,399
Jan 27, 20260.360.360.330.340.34-1.45%74,478
Jan 26, 20260.360.400.330.350.35-4.17%534,013
Jan 23, 20260.300.360.280.360.3624.14%779,375
Jan 22, 20260.260.300.260.290.2911.54%225,782
Jan 21, 20260.260.260.260.260.26-166,586
Jan 20, 20260.280.290.260.260.26-7.14%395,627
Jan 19, 20260.270.280.270.280.285.66%42,018
Jan 16, 20260.260.270.260.270.27-54,345
Jan 15, 20260.270.280.250.270.271.92%374,452
Jan 14, 20260.260.270.260.260.261.96%227,653
Jan 13, 20260.260.260.250.260.26-294,665
Jan 12, 20260.260.310.250.260.262.00%1,525,401
Jan 9, 20260.250.260.250.250.25-67,261
Jan 8, 20260.250.260.250.250.25-38,381
Jan 7, 20260.250.260.250.250.25-1.96%83,940
Jan 6, 20260.240.260.240.260.262.00%27,301
Jan 5, 20260.260.260.250.250.25-35,091
Jan 2, 20260.250.250.240.250.254.17%42,175
Dec 31, 20250.260.260.240.240.24-5.88%39,521
Dec 30, 20250.250.260.250.260.26-28,020
Dec 29, 20250.260.270.250.260.266.25%258,947
Dec 24, 20250.240.240.240.240.24-12,024
Dec 23, 20250.240.250.240.240.24-2.04%95,744
Dec 22, 20250.250.250.250.250.252.08%34,882
Dec 19, 20250.240.240.240.240.242.13%74,595
Dec 18, 20250.240.240.230.240.24-2.08%151,047
Dec 17, 20250.250.260.240.240.24-5.88%188,680
Dec 16, 20250.260.260.250.260.26-1.92%71,280
Dec 15, 20250.250.270.250.260.26-7.14%108,374
Dec 12, 20250.280.280.250.280.281.82%66,848
Dec 11, 20250.260.280.260.280.283.77%28,880
Dec 10, 20250.270.270.260.270.27-42,280
Dec 9, 20250.270.270.250.270.27-26,111
Dec 8, 20250.300.300.260.270.27-7.02%45,297
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