Leef Brands Inc. (CSE:LEEF)
Canada
· Delayed Price · Currency is CAD 0.2000
+0.0050 (2.56%)
May 13, 2025, 9:30 AM EDT
Leef Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 2.56% | 45,500 |
| May 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 8.33% | 114,481 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 16,550 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 5.88% | 92,708 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 45,153 |
| May 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 57,973 |
| May 5, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.70% | 11,686 |
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 27,045 |
| May 1, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | - | 44,000 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 125,500 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 92,500 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 14,550 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 40,935 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 80,243 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 78,827 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | - | 20,452 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 22,510 |
| Apr 17, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | - | 9.09% | 88,339 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | - | -2.94% | 330,455 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 168,305 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 6,100 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 25,000 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.11% | 125,086 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.71% | 2,500 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -12.50% | 107,248 |
| Apr 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 48,963 |
| Apr 4, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | -2.44% | 137,100 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 39,500 |
| Apr 2, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 5.13% | 101,000 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 6,210 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 9,314 |
| Mar 28, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | - | 7.69% | 49,000 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 14,865 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.41% | 139,770 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | - | -9.76% | 110,000 |
| Mar 24, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | - | 10.81% | 976,560 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 30,260 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 41,000 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 71,536 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 14, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -6.82% | 22,623 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,010 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 23,765 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6.67% | 6,900 |
| Mar 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | -6.25% | 3,300 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 2,710 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 2,000 |
| Mar 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 3,000 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | -4.00% | 79,300 |