Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	0.2330	0.2356	0.2258	0.2338	29,481	+0.00(+0.21%)
Jan 30, 2026	0.2406	0.2406	0.2333	0.2333	9,789	-0.01(-3.15%)
Jan 29, 2026	0.2636	0.2636	0.2409	0.2409	33,500	-0.01(-5.53%)
Jan 28, 2026	0.2421	0.2600	0.2342	0.2550	66,000	+0.01(+4.08%)
Jan 27, 2026	0.2401	0.2500	0.2342	0.2450	206,404	-0.01(-4.07%)
Jan 26, 2026	0.2750	0.2900	0.2427	0.2554	39,473	-0.00(-1.84%)
Jan 23, 2026	0.2155	0.2602	0.2020	0.2602	136,555	+0.05(+23.90%)
Jan 22, 2026	0.2021	0.2100	0.2000	0.2100	13,140	+0.02(+8.92%)
Jan 21, 2026	0.1955	0.1955	0.1830	0.1928	34,286	+0.01(+3.10%)
Jan 20, 2026	0.2017	0.2018	0.1821	0.1870	504,400	-0.00(-1.79%)
Jan 16, 2026	0.1931	0.1931	0.1829	0.1904	13,550	+0.01(+2.97%)
Jan 15, 2026	0.1760	0.1954	0.1760	0.1849	68,581	-0.00(-1.02%)
Jan 14, 2026	0.1864	0.1900	0.1864	0.1868	91,843	-0.00(-1.68%)
Jan 13, 2026	0.1900	0.1900	0.1818	0.1900	11,360	+0.01(+3.15%)
Jan 12, 2026	0.1800	0.2229	0.1800	0.1842	302,498	+0.00(+2.33%)
Jan 09, 2026	0.1845	0.1845	0.1790	0.1800	20,370	+0.00(+0.28%)
Jan 08, 2026	0.1870	0.1870	0.1780	0.1795	2,187	+0.01(+3.22%)
Jan 07, 2026	0.1804	0.1850	0.1739	0.1739	57,525	-0.01(-6.00%)
Jan 06, 2026	0.1850	0.1850	0.1850	0.1850	5,588	-0.00(-0.75%)
Jan 05, 2026	0.1799	0.1876	0.1799	0.1864	90,506	+0.01(+6.21%)
Jan 02, 2026	0.1725	0.1773	0.1725	0.1755	51,261	-0.01(-5.14%)
Dec 31, 2025	0.1725	0.1854	0.1725	0.1850	60,250	+0.00(+0.87%)
Dec 30, 2025	0.1789	0.1834	0.1725	0.1834	2,721	-0.00(-2.50%)
Dec 29, 2025	0.1792	0.1950	0.1792	0.1881	74,164	+0.02(+13.18%)
Dec 26, 2025	0.1670	0.1757	0.1636	0.1662	48,203	-0.00(-2.24%)
Dec 24, 2025	0.1700	0.1705	0.1670	0.1700	30,430	-0.01(-3.13%)
Dec 23, 2025	0.1755	0.1792	0.1755	0.1755	24,000	+0.00(+0.52%)
Dec 22, 2025	0.1752	0.1782	0.1746	0.1746	9,100	-0.00(-1.69%)
Dec 19, 2025	0.1670	0.1780	0.1670	0.1776	35,916	+0.01(+3.56%)
Dec 18, 2025	0.1731	0.1820	0.1715	0.1715	39,425	-0.00(-1.78%)
Dec 17, 2025	0.1843	0.1874	0.1746	0.1746	123,814	-0.02(-9.58%)
Dec 16, 2025	0.1680	0.1931	0.1680	0.1931	3,500	+0.01(+2.99%)
Dec 15, 2025	0.1875	0.1875	0.1875	0.1875	900	-0.01(-6.25%)
Dec 12, 2025	0.1963	0.2000	0.1914	0.2000	32,295	+0.01(+3.47%)
Dec 11, 2025	0.1847	0.1933	0.1847	0.1933	1,200	+0.01(+4.26%)
Dec 10, 2025	0.1854	0.1900	0.1854	0.1854	2,631	-0.01(-2.88%)
Dec 09, 2025	0.1909	0.1909	0.1909	0.1909	1,000	+0.00(+2.63%)
Dec 08, 2025	0.2029	0.2061	0.1860	0.1860	23,123	-0.02(-9.27%)
Dec 05, 2025	0.2105	0.2118	0.2014	0.2050	10,358	-0.01(-2.38%)
Dec 04, 2025	0.2084	0.2129	0.2084	0.2100	18,979	+0.01(+6.60%)
Dec 03, 2025	0.1735	0.1970	0.1735	0.1970	60,314	+0.03(+20.86%)
Dec 02, 2025	0.1735	0.1735	0.1630	0.1630	2,401	+0.01(+5.16%)

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.

Leading Edge Materials Corp (OP:LEMIF)

Historical Prices

Resources