Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.2245	0.2311	0.2245	0.2245	7,100	+0.01(+4.81%)
Apr 28, 2026	0.2142	0.2142	0.2142	0.2142	420	-0.01(-5.56%)
Apr 27, 2026	0.2400	0.2400	0.2103	0.2268	16,800	+0.01(+5.49%)
Apr 24, 2026	0.2151	0.2151	0.2150	0.2150	15,500	-0.00(-1.83%)
Apr 23, 2026	0.2234	0.2295	0.2112	0.2190	46,400	+0.00(+0.74%)
Apr 22, 2026	0.2255	0.2255	0.2174	0.2174	8,750	+0.01(+2.64%)
Apr 21, 2026	0.2156	0.2204	0.2100	0.2118	65,500	-0.00(-1.49%)
Apr 20, 2026	0.2000	0.2150	0.1967	0.2150	51,190	+0.01(+3.42%)
Apr 17, 2026	0.2024	0.2100	0.2024	0.2079	7,527	+0.01(+4.26%)
Apr 16, 2026	0.2004	0.2004	0.1900	0.1994	5,655	+0.00(+1.79%)
Apr 15, 2026	0.2158	0.2158	0.1959	0.1959	6,169	-0.00(-1.71%)
Apr 14, 2026	0.2069	0.2114	0.1993	0.1993	7,282	-0.00(-0.35%)
Apr 13, 2026	0.2054	0.2116	0.2000	0.2000	21,146	-0.00(-2.15%)
Apr 10, 2026	0.2100	0.2150	0.2044	0.2044	26,191	-0.01(-4.93%)
Apr 09, 2026	0.2100	0.2150	0.2100	0.2150	1,823	-0.00(-0.51%)
Apr 08, 2026	0.2185	0.2210	0.2150	0.2161	7,899	+0.00(+1.79%)
Apr 07, 2026	0.2276	0.2276	0.2123	0.2123	12,558	+0.00(+2.31%)
Apr 06, 2026	0.2051	0.2200	0.2051	0.2075	7,466	+0.00(+0.14%)
Apr 02, 2026	0.2072	0.2072	0.2072	0.2072	694	-0.01(-3.13%)
Apr 01, 2026	0.2096	0.2139	0.2096	0.2139	1,126	+0.01(+3.78%)
Mar 31, 2026	0.2061	0.2061	0.2061	0.2061	114	-0.01(-3.92%)
Mar 30, 2026	0.2145	0.2146	0.2145	0.2145	4,154	-0.00(-0.69%)
Mar 26, 2026				0.2160	5	+0.00(+2.22%)
Mar 25, 2026	0.2113	0.2113	0.2053	0.2113	6,631	+0.02(+13.36%)
Mar 24, 2026	0.1864	0.1864	0.1864	0.1864	5,000	+0.01(+4.13%)
Mar 23, 2026	0.2066	0.2224	0.1790	0.1790	254,550	-0.04(-19.51%)
Mar 20, 2026	0.2100	0.2224	0.2070	0.2224	370,707	+0.02(+7.49%)
Mar 19, 2026	0.2110	0.2203	0.2069	0.2069	108,152	-0.00(-1.71%)
Mar 18, 2026	0.2078	0.2208	0.2078	0.2105	84,200	+0.01(+2.53%)
Mar 17, 2026	0.2549	0.2549	0.2010	0.2053	689,984	-0.05(-18.53%)
Mar 16, 2026	0.2520	0.2623	0.2520	0.2520	43,012	-0.01(-2.36%)
Mar 13, 2026	0.2639	0.2673	0.2581	0.2581	64,712	-0.02(-6.99%)
Mar 12, 2026	0.2881	0.2881	0.2676	0.2775	22,103	-0.01(-4.64%)
Mar 11, 2026	0.3141	0.3141	0.2821	0.2910	212,753	-0.01(-4.31%)
Mar 10, 2026	0.2571	0.3041	0.2410	0.3041	49,684	+0.06(+23.67%)
Mar 09, 2026	0.2400	0.2459	0.2400	0.2459	12,701	-0.00(-0.97%)
Mar 06, 2026	0.2437	0.2483	0.2413	0.2483	13,006	+0.00(+1.51%)
Mar 05, 2026	0.2475	0.2568	0.2381	0.2446	19,004	-0.03(-9.91%)
Mar 04, 2026	0.2334	0.3000	0.2200	0.2715	15,613	+0.04(+18.04%)
Mar 03, 2026	0.2382	0.2411	0.2300	0.2300	13,632	-0.01(-3.36%)
Mar 02, 2026	0.2651	0.2737	0.2329	0.2380	419,808	-0.04(-14.45%)
Feb 27, 2026	0.2800	0.2800	0.2623	0.2782	9,977	+0.01(+5.06%)
Feb 26, 2026	0.2678	0.2728	0.2600	0.2648	99,044	+0.02(+6.90%)
Feb 25, 2026	0.2400	0.2478	0.2254	0.2477	107,405	+0.03(+15.16%)
Feb 24, 2026	0.2300	0.2343	0.2151	0.2151	5,781	-0.01(-4.74%)
Feb 23, 2026	0.2300	0.2300	0.2110	0.2258	25,278	+0.00(+0.27%)
Feb 20, 2026	0.2280	0.2280	0.2200	0.2252	44,457	+0.00(+0.09%)
Feb 19, 2026	0.2245	0.2300	0.2217	0.2250	6,026	-0.00(-0.22%)
Feb 18, 2026	0.2350	0.2350	0.2246	0.2255	5,950	-0.01(-3.30%)
Feb 17, 2026	0.2400	0.2400	0.2285	0.2332	6,033	-0.01(-4.70%)
Feb 13, 2026	0.2359	0.2447	0.2269	0.2447	8,429	+0.01(+2.69%)
Feb 12, 2026	0.2383	0.2383	0.2383	0.2383	100	-0.01(-5.40%)
Feb 11, 2026	0.2412	0.2519	0.2400	0.2519	9,300	+0.00(+1.74%)
Feb 10, 2026	0.2441	0.2476	0.2400	0.2476	54,275	+0.00(+1.06%)
Feb 09, 2026	0.2496	0.2496	0.2430	0.2450	30,182	+0.02(+9.18%)
Feb 06, 2026	0.2200	0.2312	0.2200	0.2244	20,084	+0.00(+2.00%)
Feb 05, 2026	0.2366	0.2382	0.2200	0.2200	60,340	-0.02(-6.74%)
Feb 04, 2026	0.2523	0.2644	0.2331	0.2359	27,910	-0.02(-6.20%)
Feb 03, 2026	0.2338	0.2549	0.2337	0.2515	38,966	+0.02(+7.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Leading Edge Materials CO (OP:LEMIF)

Historical Prices