Leef Brands Inc. (CSE:LEEF)
Canada
· Delayed Price · Currency is CAD 0.3150
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT
Leef Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | - | -5.97% | 176,767 |
| Aug 13, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | - | - | 229,092 |
| Aug 12, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | - | 11.67% | 393,603 |
| Aug 11, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | - | 20.00% | 354,103 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 7,500 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 6,300 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 251,500 |
| Aug 5, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 8.51% | 123,916 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 15,800 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | - | -4.08% | 73,305 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 2.08% | 179,525 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 18,000 |
| Jul 28, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 50,071 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 36,501 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | 4.35% | 39,875 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -6.12% | 55,924 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 59,419 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | -2.00% | 43,552 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | - | -5.66% | 49,786 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.85% | 98,500 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 61,800 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.89% | 5,376 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 180,280 |
| Jul 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 1.92% | 32,944 |
| Jul 10, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | - | 20.93% | 266,529 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 10,500 |
| Jul 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.32% | 43,364 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.21 | 0.21 | - | -10.87% | 81,300 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1,420 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 2.22% | 29,500 |
| Jul 2, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 12.50% | 89,744 |
| Jun 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.56% | 19,025 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | 2.63% | 40,493 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 31,000 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.38% | 60,600 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10.53% | 14,611 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -9.52% | 45,500 |
| Jun 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.53% | 56,087 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 6,160 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.30% | 68,600 |
| Jun 17, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 10.26% | 175,565 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -2.50% | 102,538 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -9.09% | 57,930 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | - | 30,500 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | - | 2.33% | 22,400 |
| Jun 10, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -6.52% | 46,850 |
| Jun 9, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.52% | 137,383 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.33% | 98,041 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | - | -2.27% | 96,831 |
| Jun 4, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | - | 45,050 |