Leef Brands Inc. (CSE:LEEF)
Canada
· Delayed Price · Currency is CAD 0.1900
-0.0150 (-7.32%)
Jun 26, 2025, 4:00 PM EDT
Leef Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 124,042 |
| Jun 2, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | - | 4.35% | 64,400 |
| May 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -11.54% | 187,834 |
| May 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -5.45% | 34,671 |
| May 28, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | - | 10.00% | 123,680 |
| May 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 8.70% | 123,148 |
| May 26, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -8.00% | 16,886 |
| May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 141,159 |
| May 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.04% | 60,001 |
| May 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 2.08% | 65,150 |
| May 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 23,045 |
| May 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 48,435 |
| May 15, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | - | -7.41% | 41,766 |
| May 14, 2025 | 0.21 | 0.28 | 0.21 | 0.27 | - | 31.71% | 231,594 |
| May 13, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 5.13% | 50,560 |
| 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 |