Skip to main content
Leading Edge Materials Corp. (TSXV:LEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
-0.010 (-3.23%)
Apr 28, 2026, 3:59 PM EST

Leading Edge Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.340.310.32-1.61%13,977
Apr 27, 20260.310.330.310.310.311.64%92,260
Apr 24, 20260.300.310.300.310.313.39%9,971
Apr 23, 20260.300.310.300.300.30-90,711
Apr 22, 20260.290.310.290.300.303.51%22,577
Apr 21, 20260.300.300.290.290.29-5.00%80,988
Apr 20, 20260.280.310.280.300.307.14%196,042
Apr 17, 20260.280.300.280.280.283.70%32,108
Apr 16, 20260.270.270.270.270.271.89%66,084
Apr 15, 20260.280.290.260.270.27-5.36%101,496
Apr 14, 20260.280.280.270.280.28-28,115
Apr 13, 20260.290.300.280.280.283.70%117,596
Apr 10, 20260.310.310.270.270.27-10.00%168,750
Apr 9, 20260.300.300.300.300.30-9,501
Apr 8, 20260.300.300.300.300.303.45%10,307
Apr 7, 20260.300.300.290.290.29-3.33%28,907
Apr 6, 20260.300.300.300.300.30-17,304
Apr 2, 20260.300.300.300.300.301.69%10,392
Apr 1, 20260.300.300.300.300.301.72%27,498
Mar 31, 20260.290.300.290.290.29-9,583
Mar 30, 20260.300.300.290.290.29-3.33%32,086
Mar 27, 20260.310.310.300.300.30-6,001
Mar 26, 20260.330.330.290.300.30-31,517
Mar 25, 20260.300.300.280.300.309.09%35,502
Mar 24, 20260.270.290.270.280.2814.58%152,610
Mar 23, 20260.290.300.240.240.24-17.24%420,428
Mar 20, 20260.290.310.280.290.29-438,814
Mar 19, 20260.280.300.280.290.29-117,803
Mar 18, 20260.300.300.290.290.29-1.69%110,733
Mar 17, 20260.340.350.280.300.30-13.24%690,869
Mar 16, 20260.370.380.340.340.34-8.11%65,644
Mar 13, 20260.390.390.360.370.37-287,730
Mar 12, 20260.400.400.370.370.37-5.13%60,587
Mar 11, 20260.380.420.380.390.39-2.50%221,393
Mar 10, 20260.340.420.330.400.4017.65%653,239
Mar 9, 20260.350.350.330.340.346.25%72,017
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