Leading Edge Materials Corp. - LEM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.31	0.31	0.31	0.31	0.3	28,262
February 19, 2026	0.31	0.33	0.33	0.33	0.31	12,900
February 18, 2026	0.31	0.31	0.31	0.33	0.31	23,100
February 17, 2026	0.31	0.33	0.33	0.33	0.3	124,542
February 13, 2026	0.32	0.33	0.33	0.34	0.32	59,012
February 12, 2026	0.35	0.34	0.34	0.35	0.33	30,400
February 11, 2026	0.33	0.35	0.35	0.35	0.33	55,800
February 10, 2026	0.33	0.34	0.34	0.34	0.32	116,344
February 09, 2026	0.32	0.33	0.33	0.34	0.32	49,824
February 06, 2026	0.32	0.31	0.31	0.32	0.3	25,642
February 05, 2026	0.32	0.31	0.31	0.32	0.31	54,227
February 04, 2026	0.36	0.32	0.32	0.36	0.32	76,500
February 03, 2026	0.34	0.35	0.35	0.35	0.33	161,222
February 02, 2026	0.34	0.33	0.33	0.34	0.32	134,400
January 30, 2026	0.32	0.32	0.32	0.33	0.31	121,733
January 29, 2026	0.35	0.34	0.34	0.36	0.33	156,600
January 28, 2026	0.35	0.36	0.36	0.36	0.33	84,400
January 27, 2026	0.36	0.34	0.34	0.36	0.33	74,500
January 26, 2026	0.36	0.35	0.35	0.4	0.33	534,013
January 23, 2026	0.3	0.36	0.36	0.36	0.28	779,400
January 22, 2026	0.26	0.29	0.29	0.3	0.26	225,800
January 21, 2026	0.26	0.26	0.26	0.26	0.26	166,600
January 20, 2026	0.28	0.26	0.26	0.28	0.26	395,627
January 19, 2026	0.27	0.28	0.28	0.28	0.27	42,018
January 16, 2026	0.26	0.27	0.27	0.27	0.26	54,345
January 15, 2026	0.27	0.27	0.27	0.28	0.25	374,500
January 14, 2026	0.26	0.26	0.26	0.27	0.26	227,653
January 13, 2026	0.26	0.26	0.26	0.26	0.25	294,700
January 12, 2026	0.26	0.26	0.26	0.31	0.25	1.53M
January 09, 2026	0.25	0.25	0.25	0.26	0.25	67,300
January 08, 2026	0.25	0.25	0.25	0.26	0.25	38,381
January 07, 2026	0.25	0.25	0.25	0.26	0.25	83,940
January 06, 2026	0.24	0.26	0.26	0.26	0.24	27,301
January 05, 2026	0.26	0.25	0.25	0.26	0.25	35,100
January 02, 2026	0.25	0.25	0.25	0.25	0.24	42,200
December 31, 2025	0.26	0.24	0.24	0.26	0.24	39,521
December 30, 2025	0.25	0.26	0.26	0.26	0.25	28,020
December 29, 2025	0.26	0.26	0.26	0.27	0.25	258,947
December 23, 2025	0.24	0.24	0.24	0.25	0.24	95,744
December 22, 2025	0.25	0.25	0.25	0.25	0.25	34,900
December 19, 2025	0.24	0.24	0.24	0.24	0.24	74,600
December 18, 2025	0.24	0.24	0.24	0.24	0.23	151,047
December 17, 2025	0.25	0.24	0.24	0.26	0.24	188,680
December 16, 2025	0.26	0.26	0.26	0.26	0.25	71,300
December 15, 2025	0.25	0.26	0.26	0.27	0.25	108,400
December 12, 2025	0.28	0.28	0.28	0.28	0.25	66,848
December 11, 2025	0.26	0.28	0.28	0.28	0.26	28,880
December 10, 2025	0.27	0.27	0.27	0.27	0.26	42,300
December 09, 2025	0.27	0.27	0.27	0.27	0.25	26,111
December 08, 2025	0.3	0.27	0.27	0.3	0.26	45,300
December 05, 2025	0.28	0.28	0.28	0.29	0.28	55,720
December 04, 2025	0.29	0.28	0.28	0.3	0.28	129,419
December 03, 2025	0.25	0.28	0.28	0.28	0.24	679,100
December 02, 2025	0.22	0.24	0.24	0.24	0.22	83,700
December 01, 2025	0.22	0.22	0.22	0.23	0.21	139,123
November 28, 2025	0.22	0.21	0.21	0.24	0.21	95,233
November 27, 2025	0.23	0.23	0.23	0.23	0.23	56,100
November 26, 2025	0.21	0.22	0.22	0.23	0.21	64,719
November 25, 2025	0.22	0.23	0.23	0.23	0.22	8,841
November 24, 2025	0.23	0.21	0.21	0.23	0.21	51,207

Leading Edge Materials Corp. (LEM.V) TSXV