U.S. markets open in 4 hours 38 minutes

Leading Edge Materials Corp. (LEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3450+0.0200 (+6.15%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20210.34500.36000.34000.34500.345072,400
Apr 16, 20210.33000.35500.32500.32500.325077,800
Apr 15, 20210.33000.33500.30500.31500.315040,100
Apr 14, 20210.36000.36000.33500.34000.340085,800
Apr 13, 20210.34000.36000.33500.34000.340063,500
Apr 12, 20210.33500.34000.33000.34000.340034,800
Apr 09, 20210.33000.35000.33000.33500.33506,000
Apr 08, 20210.34000.35000.33500.35000.350024,700
Apr 07, 20210.32000.34500.32000.34500.34509,000
Apr 06, 20210.33000.34500.32000.33000.330067,600
Apr 05, 20210.31500.33000.31000.31000.310050,000
Apr 01, 20210.31000.31500.30500.31500.315035,000
Mar 31, 20210.34500.34500.31500.31500.315018,500
Mar 30, 20210.34000.34000.33500.33500.33504,800
Mar 29, 20210.33500.33500.32500.32500.325034,100
Mar 26, 20210.33500.33500.33500.33500.33501,000
Mar 25, 20210.33000.35000.32500.33000.330063,400
Mar 24, 20210.33500.34000.33000.33000.330058,100
Mar 23, 20210.35000.36000.33000.33500.3350108,500
Mar 22, 20210.36000.36000.34500.36000.360043,500
Mar 19, 20210.35000.36000.34500.36000.360037,800
Mar 18, 20210.33000.35000.33000.35000.350025,900
Mar 17, 20210.32500.33000.32500.33000.330013,200
Mar 16, 20210.32000.33500.32000.33000.330037,700
Mar 15, 20210.33000.34500.31500.32500.3250147,200
Mar 12, 20210.32000.33000.32000.32500.325040,000
Mar 11, 20210.30500.32500.30500.31500.315090,900
Mar 10, 20210.33000.33000.32000.32500.325017,700
Mar 09, 20210.33000.33500.32500.32500.325014,700
Mar 08, 20210.31000.32500.31000.32500.325013,400
Mar 05, 20210.30000.32000.29500.31000.3100112,100
Mar 04, 20210.32500.33500.30000.30000.300048,000
Mar 03, 20210.35000.35000.32000.32000.320052,700
Mar 02, 20210.35000.35000.34000.34500.345010,400
Mar 01, 20210.35500.36500.35000.35000.350093,300
Feb 26, 20210.33500.37000.33500.35000.350060,900
Feb 25, 20210.39500.40000.33000.33500.3350346,500
Feb 24, 20210.37500.39500.37000.39000.3900147,600
Feb 23, 20210.38000.38000.34500.36000.3600113,000
Feb 22, 20210.37000.45000.37000.38000.3800702,300
Feb 19, 20210.35000.37000.33000.37000.3700320,100
Feb 18, 20210.35000.36000.35000.35000.350091,000
Feb 17, 20210.37000.37000.36000.36000.3600148,100
Feb 16, 20210.37000.38000.36000.36000.3600161,000
Feb 12, 20210.36500.36500.35000.36000.360088,100
Feb 11, 20210.36500.37000.36000.36000.360071,500
Feb 10, 20210.34500.37000.34500.36500.3650234,200
Feb 09, 20210.34000.35000.33000.34000.3400110,700
Feb 08, 20210.31000.34500.30000.34500.345094,800
Feb 05, 20210.31500.31500.30000.30000.300066,400
Feb 04, 20210.32500.35000.31000.31000.310084,100
Feb 03, 20210.34500.35000.32000.35000.350051,500
Feb 02, 20210.31500.33000.31500.32500.325012,000
Feb 01, 20210.30500.33000.30500.31000.310092,700
Jan 29, 20210.32000.32500.29500.30500.305060,200
Jan 28, 20210.33000.33000.31500.32500.325030,500
Jan 27, 20210.33000.35000.33000.33000.330059,200
Jan 26, 20210.36000.38000.33000.33500.3350169,100
Jan 25, 20210.34000.38000.34000.38000.3800136,000
Jan 22, 20210.34000.35000.33000.34000.340066,400
Jan 21, 20210.34000.35500.33500.34000.3400104,500
Jan 20, 20210.35000.37500.34000.37500.375067,500
Jan 19, 20210.36500.37500.34000.35000.350075,200
Jan 18, 20210.38000.38000.35500.35500.355069,900
Jan 15, 20210.38000.38000.36500.37500.375061,900
Jan 14, 20210.35000.38000.35000.37000.370084,400
Jan 13, 20210.36500.37000.36000.37000.370091,800
Jan 12, 20210.31500.37000.31500.36000.3600166,500
Jan 11, 20210.36000.36000.31000.32000.3200364,000
Jan 08, 20210.36000.38000.35500.35500.3550206,700
Jan 07, 20210.36000.37500.36000.36000.360011,800
Jan 06, 20210.38500.38500.36000.37000.3700181,600
Jan 05, 20210.37500.38500.36000.38500.385021,100
Jan 04, 20210.39500.39500.35000.37000.370086,100
Dec 31, 20200.38500.38500.36500.37000.370049,400
Dec 30, 20200.37500.37500.36000.36500.365057,100
Dec 29, 20200.38000.38000.35000.35500.3550415,900
Dec 24, 20200.37500.37500.35500.37500.375063,800
Dec 23, 20200.33500.38000.33500.37500.375083,000
Dec 22, 20200.33500.33500.32000.32000.320037,300
Dec 21, 20200.32000.34500.32000.32000.3200121,100
Dec 18, 20200.33000.33500.31500.33500.335053,300
Dec 17, 20200.31500.34000.31500.34000.3400100,500
Dec 16, 20200.31500.33500.31000.32000.3200109,600
Dec 15, 20200.29500.33500.29000.31000.3100122,700
Dec 14, 20200.27500.30000.27500.29000.290035,300
Dec 11, 20200.30000.30500.28000.28000.2800215,600
Dec 10, 20200.32500.32500.30500.30500.3050302,600
Dec 09, 20200.40000.41000.35500.36000.3600278,000
Dec 08, 20200.39000.43000.38000.40000.4000661,900
Dec 07, 20200.35500.40500.35500.37000.3700436,900
Dec 04, 20200.30500.43000.29500.33500.3350819,300
Dec 03, 20200.29000.32000.28500.29500.2950387,900
Dec 02, 20200.26000.28000.26000.27000.2700260,300
Dec 01, 20200.26000.27000.26000.27000.270040,400
Nov 30, 20200.25500.25500.24000.25500.255056,600
Nov 27, 20200.23000.24500.23000.23000.230035,700
Nov 26, 20200.23000.24000.22500.23000.230030,100
Nov 25, 20200.25000.25000.22000.24000.240047,400
Nov 24, 20200.25000.25000.22500.25000.250079,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...