Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Leading Edge Materials Corp. (LEMIF)

0.1790
+0.0230
+(14.74%)
At close: April 24 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.16300.17900.15600.17900.17907,000
Apr 23, 20250.17200.18500.17200.18500.18506,600
Apr 22, 20250.15200.19300.15200.16400.164085,100
Apr 21, 20250.16000.16000.14300.15100.151016,700
Apr 17, 20250.14200.15200.14000.15200.15205,500
Apr 16, 20250.15500.16000.14400.15000.150030,600
Apr 15, 20250.13000.14200.12400.12400.12401,800
Apr 14, 20250.14200.16300.11000.12800.1280436,400
Apr 11, 20250.11800.14700.11800.14000.140035,900
Apr 10, 20250.12500.14000.12500.13800.138024,000
Apr 9, 20250.12100.12100.10700.11700.117056,000
Apr 8, 20250.10200.11200.10200.10800.108012,600
Apr 7, 20250.12000.12000.10000.11500.115087,100
Apr 4, 20250.11400.11400.11400.11400.11401,000
Apr 3, 20250.11600.11600.10100.10600.106011,000
Apr 2, 20250.11000.11000.10000.11000.110012,900
Apr 1, 20250.11400.11400.11400.11400.114020,000
Mar 31, 20250.08500.10900.08500.10300.10303,100
Mar 28, 20250.10100.10300.08900.09000.0900208,000
Mar 27, 20250.12700.12700.10300.10300.103054,500
Mar 26, 20250.11800.13000.11700.12300.123040,400
Mar 25, 20250.15300.15300.10700.11800.1180165,300
Mar 24, 20250.20000.21800.18800.21400.214088,300
Mar 21, 20250.20000.20300.18900.20000.200018,600
Mar 20, 20250.19500.19900.19500.19900.199043,400
Mar 19, 20250.17500.19600.17500.18500.185013,400
Mar 18, 20250.20900.21000.18400.18400.184043,500
Mar 17, 20250.18700.22100.18700.21000.2100314,800
Mar 14, 20250.19000.19200.17500.17900.179049,000
Mar 13, 20250.17300.17600.16000.16000.160043,500
Mar 12, 20250.19200.19200.12600.14900.1490218,400
Mar 11, 20250.20000.20000.19100.19200.192033,900
Mar 10, 20250.21300.21300.17500.19700.1970107,400
Mar 7, 20250.13700.19000.13700.18900.189097,500
Mar 6, 20250.15300.15400.13400.13400.134020,800
Mar 5, 20250.14300.14900.14300.14800.14803,400
Mar 4, 20250.12700.12700.10800.12200.122037,500
Mar 3, 20250.15100.15400.14700.14700.147090,300
Feb 28, 20250.20200.20600.14600.15400.154033,100
Feb 27, 20250.14500.22700.14500.19400.1940508,500
Feb 26, 20250.13500.13700.13100.13300.133094,100
Feb 25, 20250.11500.12600.11100.12100.121014,800
Feb 24, 20250.08800.12100.08800.11300.1130234,600
Feb 21, 20250.09100.10200.08600.08600.0860210,000
Feb 20, 20250.08200.10000.08200.09200.092089,400
Feb 19, 20250.07500.15400.07400.09700.09701,047,300
Feb 18, 20250.06200.07500.06200.07100.071041,500
Feb 14, 20250.06400.06400.06100.06100.0610600
Feb 13, 20250.06500.07400.06500.06700.067026,500
Feb 12, 20250.07000.07900.06000.07400.0740202,300
Feb 11, 20250.06400.07100.06400.06900.069074,200
Feb 10, 20250.06200.06400.06200.06400.064019,200
Feb 7, 20250.06300.06300.06000.06100.061061,500
Feb 6, 20250.05700.06000.05700.05800.05801,700
Feb 5, 20250.05600.06100.05600.05600.056059,700
Feb 4, 20250.06300.06400.05900.06300.0630121,600
Feb 3, 20250.05700.06200.05700.06200.06202,100
Jan 31, 20250.06300.06300.05800.06100.061023,100
Jan 30, 20250.05100.06200.05100.06200.062025,900
Jan 29, 20250.06000.07300.05900.06500.0650249,100
Jan 28, 20250.07300.07300.06600.06700.067055,000
Jan 27, 20250.06300.07300.06300.07100.0710134,300
Jan 24, 20250.06200.06200.06200.06200.06202,500
Jan 23, 20250.06100.06300.06000.06300.06304,400
Jan 22, 20250.06200.06200.06000.06200.06206,700
Jan 21, 20250.06000.06200.06000.06100.061013,800
Jan 17, 20250.06200.06200.06000.06000.0600105,000
Jan 16, 20250.06300.06300.06100.06300.063027,500
Jan 15, 20250.06200.06300.06000.06100.06104,800
Jan 14, 20250.06100.06100.06100.06100.0610-
Jan 13, 20250.06100.06100.06100.06100.0610900
Jan 10, 20250.06200.06500.06200.06300.063053,100
Jan 8, 20250.06000.06200.06000.06200.06206,700
Jan 7, 20250.05800.06500.05800.06500.065025,000
Jan 6, 20250.06400.06400.06300.06400.06405,500
Jan 3, 20250.06200.06500.05700.06500.0650311,700
Jan 2, 20250.05800.06000.05800.06000.060047,400
Dec 31, 20240.05100.06000.05100.05600.056049,300
Dec 30, 20240.07000.07000.05300.05900.059066,600
Dec 27, 20240.05900.06300.05800.06300.063063,800
Dec 26, 20240.06100.06300.05600.05600.056050,200
Dec 24, 20240.06500.06500.06500.06500.0650-
Dec 23, 20240.06000.06500.06000.06500.065065,000
Dec 20, 20240.06200.06300.06000.06000.060036,300
Dec 19, 20240.07500.07500.06200.06400.064038,600
Dec 18, 20240.06500.06800.06200.06200.062016,200
Dec 17, 20240.07500.07500.06600.06600.06608,100
Dec 16, 20240.06700.06900.06500.06700.067018,300
Dec 13, 20240.06200.06700.06200.06700.0670123,000
Dec 12, 20240.06900.07500.06700.06700.067016,700
Dec 11, 20240.07000.07000.06300.06900.069032,700
Dec 10, 20240.06800.06800.06800.06800.06801,200
Dec 9, 20240.07200.07500.06200.06900.069024,800
Dec 6, 20240.05900.06700.05900.06000.060019,400
Dec 5, 20240.06800.06800.06700.06700.067010,000
Dec 4, 20240.06300.06300.06300.06300.06302,800
Dec 3, 20240.05900.06200.05900.06200.062016,800
Dec 2, 20240.07000.07000.06500.06500.06503,700
Nov 29, 20240.06600.06700.06600.06700.06705,900
Nov 27, 20240.07500.07500.06600.06600.066044,200
Nov 26, 20240.06600.06900.06600.06600.066030,500
Nov 25, 20240.06900.06900.06600.06600.066010,000
Nov 22, 20240.07400.07400.06600.06600.066035,000
Nov 21, 20240.07300.07400.06500.06500.065054,300
Nov 20, 20240.07400.07500.06800.07400.074053,600
Nov 19, 20240.06300.07300.06300.07300.073012,700
Nov 18, 20240.06100.06700.06100.06400.064038,400
Nov 15, 20240.06300.06800.06300.06400.06401,200
Nov 14, 20240.07000.07000.06400.06400.06403,800
Nov 13, 20240.07200.07200.06300.07000.07005,000
Nov 12, 20240.06100.06800.06100.06800.06804,200
Nov 11, 20240.06500.06700.06500.06600.066013,600
Nov 8, 20240.07400.07400.06700.06700.067022,400
Nov 7, 20240.07400.07400.07200.07200.072016,400
Nov 6, 20240.07100.07200.06800.06800.068025,600
Nov 5, 20240.07200.07200.07100.07100.071013,100
Nov 4, 20240.07100.07100.07100.07100.0710500
Nov 1, 20240.07300.07500.07100.07200.072031,700
Oct 31, 20240.07200.07200.07100.07100.0710400
Oct 30, 20240.07100.07600.07100.07400.074039,500
Oct 29, 20240.07400.07600.07200.07200.07201,100
Oct 28, 20240.07200.07200.07100.07100.07102,500
Oct 25, 20240.07100.07400.07100.07300.073014,600
Oct 24, 20240.07100.07400.07100.07400.074025,900
Oct 23, 20240.07500.07600.07100.07600.07603,400
Oct 22, 20240.07500.07600.07500.07600.07607,200
Oct 21, 20240.07700.07700.07100.07600.0760118,400
Oct 18, 20240.07100.07500.07100.07500.07505,800
Oct 17, 20240.07200.07600.07100.07100.071034,500
Oct 16, 20240.07600.07600.07000.07000.070010,900
Oct 15, 20240.07500.07500.07500.07500.07504,000
Oct 14, 20240.07300.07300.07000.07000.07002,500
Oct 11, 20240.07600.07600.07600.07600.0760-
Oct 10, 20240.07200.07600.06900.07600.076011,500
Oct 9, 20240.07800.07800.07500.07500.07506,500
Oct 8, 20240.07700.07800.07600.07800.07808,800
Oct 7, 20240.08000.08000.07800.07800.078025,000
Oct 4, 20240.08100.08100.07900.07900.079013,600
Oct 3, 20240.07700.07700.07700.07700.07708,500
Oct 2, 20240.07400.07900.07400.07500.07506,300
Oct 1, 20240.08300.08300.08300.08300.0830-
Sep 30, 20240.08300.08300.08300.08300.08307,600
Sep 27, 20240.07700.08200.07700.08200.08201,200
Sep 26, 20240.07000.07000.07000.07000.0700100
Sep 25, 20240.07300.07800.07000.07000.070066,700
Sep 24, 20240.07900.07900.07900.07900.07902,000
Sep 23, 20240.07600.08300.07600.08300.08302,200
Sep 20, 20240.07000.08300.07000.08000.08008,400
Sep 19, 20240.07000.07000.07000.07000.07001,000
Sep 18, 20240.06900.07000.06900.07000.070058,000
Sep 17, 20240.07000.07200.07000.07000.070019,000
Sep 16, 20240.05900.06900.05700.06900.069045,300
Sep 13, 20240.06700.06700.06700.06700.0670600
Sep 12, 20240.07500.08000.07500.08000.08001,700
Sep 11, 20240.06900.08200.06900.08100.081019,400
Sep 10, 20240.08900.08900.07200.07200.072063,400
Sep 9, 20240.07600.07600.07600.07600.07607,200
Sep 6, 20240.06200.09300.06200.09300.093013,800
Sep 5, 20240.08500.08500.08500.08500.0850-
Sep 4, 20240.08500.08500.08000.08500.08503,500
Sep 3, 20240.07900.09100.07900.08600.086034,600
Aug 30, 20240.09500.10000.08400.08400.084031,200
Aug 29, 20240.09200.09200.09200.09200.092020,000
Aug 28, 20240.09600.09800.09000.09000.09004,400
Aug 27, 20240.08000.08700.08000.08600.086022,300
Aug 26, 20240.08000.08300.08000.08300.08305,600
Aug 23, 20240.07200.07900.07200.07700.07706,800
Aug 22, 20240.07400.07400.07200.07200.07202,600
Aug 21, 20240.07400.07400.07400.07400.07404,000
Aug 20, 20240.07600.07600.07600.07600.07603,600
Aug 19, 20240.06000.07100.05800.07000.070083,000
Aug 16, 20240.06700.06700.05800.06000.060014,000
Aug 15, 20240.07100.07100.07100.07100.07101,000
Aug 14, 20240.07000.07200.06700.06700.06706,500
Aug 13, 20240.06900.07200.06900.07100.071013,900
Aug 12, 20240.05900.07500.05900.07300.073070,200
Aug 9, 20240.06000.06900.06000.06900.069033,600
Aug 8, 20240.06000.06700.05900.06700.067013,500
Aug 7, 20240.06600.06600.05900.05900.059037,100
Aug 6, 20240.07200.07200.06700.07000.0700103,800
Aug 5, 20240.07400.07400.07400.07400.074014,500
Aug 2, 20240.07000.07000.07000.07000.07002,000
Aug 1, 20240.07000.08000.07000.07600.076013,600
Jul 31, 20240.07900.07900.07000.07000.07008,000
Jul 30, 20240.07600.07600.07300.07300.073010,000
Jul 29, 20240.07300.07500.07300.07500.0750400
Jul 26, 20240.07500.07500.07300.07300.07303,500
Jul 25, 20240.06800.08000.06800.07400.074022,800
Jul 24, 20240.07000.07100.07000.07100.071014,500
Jul 23, 20240.07000.07000.07000.07000.07001,700
Jul 22, 20240.07600.07600.07600.07600.07601,000
Jul 19, 20240.08000.08000.08000.08000.0800200
Jul 18, 20240.07600.08000.07500.08000.080082,000
Jul 17, 20240.07400.07400.07000.07000.070010,000
Jul 16, 20240.08100.08300.07100.07800.078017,900
Jul 15, 20240.08000.08400.08000.08400.0840200
Jul 12, 20240.07900.07900.07900.07900.0790-
Jul 11, 20240.08000.08000.07900.07900.079010,900
Jul 10, 20240.07200.08000.06100.08000.0800111,500
Jul 9, 20240.07200.08300.07200.08200.08207,900
Jul 8, 20240.07900.08200.07700.07700.077031,300
Jul 5, 20240.07700.08400.07700.08200.082062,700
Jul 3, 20240.08000.08000.07800.08000.08009,000
Jul 2, 20240.08000.08000.08000.08000.0800-
Jul 1, 20240.08000.08000.08000.08000.0800-
Jun 28, 20240.08000.08000.08000.08000.0800-
Jun 27, 20240.07800.09300.07800.08000.08008,600
Jun 26, 20240.10200.10200.08600.08800.088011,600
Jun 25, 20240.08800.09000.08800.09000.09008,100
Jun 24, 20240.08800.08800.08800.08800.0880100
Jun 21, 20240.09500.09500.09500.09500.09501,000
Jun 20, 20240.09700.09700.08100.09700.097099,200
Jun 18, 20240.07700.07700.07700.07700.07701,000
Jun 17, 20240.08500.08500.08200.08200.08204,500
Jun 14, 20240.08700.09200.08600.08600.08605,500
Jun 13, 20240.08600.08600.08600.08600.08605,000
Jun 12, 20240.08200.09000.08200.08600.086077,500
Jun 11, 20240.07900.07900.07900.07900.0790300
Jun 10, 20240.08800.09000.08800.08800.088066,800
Jun 7, 20240.09500.09500.09000.09000.090026,800
Jun 6, 20240.10100.10100.10100.10100.10102,500
Jun 5, 20240.10000.10000.10000.10000.1000-
Jun 4, 20240.09500.10500.09500.10000.100014,800
Jun 3, 20240.08900.10100.08900.09700.097027,900
May 31, 20240.09400.09400.09400.09400.09405,000
May 30, 20240.08800.10000.08800.09300.093020,500
May 29, 20240.10300.10300.10300.10300.1030-
May 28, 20240.10000.10300.09200.10300.103027,500
May 24, 20240.08000.09300.08000.08800.088033,200
May 23, 20240.07300.07300.07300.07300.07305,100
May 22, 20240.07500.07500.07000.07200.072076,200
May 21, 20240.07000.07400.07000.07200.072039,200
May 20, 20240.07100.07100.06600.07000.07005,800
May 17, 20240.06500.06500.06400.06400.0640900
May 16, 20240.06300.07100.05500.06300.063047,000
May 15, 20240.05200.06500.05200.06500.06507,100
May 14, 20240.05400.07000.05200.05200.052045,500
May 13, 20240.07000.07400.06000.06100.061017,600
May 10, 20240.07200.07500.06300.07500.075033,200
May 9, 20240.06900.07600.06900.07500.075014,400
May 8, 20240.07000.07000.07000.07000.0700500
May 7, 20240.06900.06900.06900.06900.069015,900
May 6, 20240.07300.07500.07000.07500.075026,000
May 3, 20240.07400.07400.07400.07400.0740-
May 2, 20240.07400.07400.07400.07400.0740-
May 1, 20240.07400.07400.07400.07400.0740-
Apr 30, 20240.07000.07400.07000.07400.07404,500
Apr 29, 20240.07300.08000.07300.08000.08002,100
Apr 26, 20240.07200.07500.07200.07500.075019,000
Apr 25, 20240.07600.07600.07600.07600.07601,000

Related Tickers

MSM.CN Metalsource Mining Inc.
0.1950
-4.88%
 
SCDCF Scandium Canada Ltd.
0.0143
0.00%
 
P0W.F Dark Star Minerals Inc.
0.0315
0.00%
 
FRSPF First Phosphate Corp.
0.1960
+11.81%
 
ERMAY ERAMET S.A.
5.66
+2.17%
 
ATBHF Aston Bay Holdings Ltd.
0.0420
0.00%
 
MDNGF Midnight Sun Mining Corp.
0.4289
0.00%
 
GEM.V Green Battery Minerals Inc.
0.0950
0.00%
 
TKRFF Tinka Resources Limited
0.0300
-7.69%
 
NBY.V Niobay Metals Inc.
0.0650
0.00%