Leading Edge Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.300 | 1.348 | 1.300 | 1.340 | 1.340 | 62,666 |
| 2026-10-19 | 1.306 | 1.326 | 1.288 | 1.324 | 1.324 | 105,076 |
| 2026-10-16 | 1.302 | 1.346 | 1.266 | 1.306 | 1.306 | 134,101 |
| 2026-10-15 | 1.370 | 1.372 | 1.322 | 1.360 | 1.360 | 66,103 |
| 2026-10-14 | 1.432 | 1.446 | 1.410 | 1.418 | 1.418 | 77,786 |
| 2026-10-13 | 1.460 | 1.460 | 1.418 | 1.424 | 1.424 | 35,437 |
| 2026-10-12 | 1.528 | 1.528 | 1.418 | 1.464 | 1.464 | 224,863 |
| 2026-10-09 | 1.594 | 1.594 | 1.524 | 1.558 | 1.558 | 67,221 |
| 2026-10-08 | 1.698 | 1.814 | 1.564 | 1.588 | 1.588 | 114,633 |
| 2026-10-07 | 1.636 | 1.636 | 1.566 | 1.610 | 1.610 | 44,707 |
| 2026-10-06 | 1.626 | 1.650 | 1.616 | 1.638 | 1.638 | 81,771 |
| 2026-10-05 | 1.646 | 1.682 | 1.626 | 1.630 | 1.630 | 53,854 |
| 2026-10-02 | 1.694 | 1.698 | 1.644 | 1.644 | 1.644 | 67,293 |
| 2026-10-01 | 1.682 | 1.788 | 1.682 | 1.694 | 1.694 | 30,415 |
| 2026-09-30 | 1.700 | 1.770 | 1.646 | 1.770 | 1.770 | 16,891 |
| 2026-09-29 | 1.770 | 1.898 | 1.652 | 1.700 | 1.700 | 66,632 |
| 2026-09-28 | 1.618 | 1.780 | 1.600 | 1.700 | 1.700 | 93,994 |
| 2026-09-25 | 1.612 | 1.694 | 1.610 | 1.640 | 1.640 | 70,782 |
| 2026-09-24 | 1.690 | 1.690 | 1.600 | 1.616 | 1.616 | 29,665 |
| 2026-09-23 | 1.682 | 1.682 | 1.610 | 1.614 | 1.614 | 87,935 |
| 2026-09-22 | 1.576 | 1.688 | 1.576 | 1.680 | 1.680 | 70,617 |
| 2026-09-21 | 1.700 | 1.702 | 1.510 | 1.552 | 1.552 | 192,826 |
| 2026-09-18 | 1.790 | 1.828 | 1.662 | 1.678 | 1.678 | 192,797 |
| 2026-09-17 | 1.750 | 1.998 | 1.662 | 1.730 | 1.730 | 261,853 |
| 2026-09-16 | 1.710 | 1.780 | 1.700 | 1.722 | 1.722 | 116,793 |
| 2026-09-15 | 1.732 | 1.778 | 1.660 | 1.778 | 1.778 | 119,888 |
| 2026-09-14 | 1.770 | 1.770 | 1.714 | 1.732 | 1.732 | 77,860 |
| 2026-09-11 | 1.780 | 1.796 | 1.752 | 1.770 | 1.770 | 63,689 |
| 2026-09-10 | 1.820 | 1.820 | 1.750 | 1.762 | 1.762 | 60,888 |
| 2026-09-09 | 1.828 | 1.828 | 1.762 | 1.782 | 1.782 | 52,059 |
| 2026-09-08 | 1.826 | 1.828 | 1.782 | 1.822 | 1.822 | 74,508 |
| 2026-09-07 | 1.802 | 1.802 | 1.780 | 1.800 | 1.800 | 59,357 |
| 2026-09-04 | 1.780 | 1.828 | 1.780 | 1.780 | 1.780 | 144,200 |
| 2026-09-03 | 1.846 | 1.848 | 1.772 | 1.796 | 1.796 | 77,603 |
| 2026-09-02 | 1.856 | 1.856 | 1.786 | 1.810 | 1.810 | 29,130 |
| 2026-09-01 | 1.796 | 1.840 | 1.770 | 1.800 | 1.800 | 55,991 |
| 2026-08-31 | 1.818 | 1.838 | 1.764 | 1.774 | 1.774 | 162,482 |
| 2026-08-28 | 1.900 | 1.900 | 1.822 | 1.830 | 1.830 | 112,155 |
| 2026-08-27 | 1.850 | 1.864 | 1.828 | 1.864 | 1.864 | 75,307 |
| 2026-08-26 | 1.820 | 1.864 | 1.800 | 1.848 | 1.848 | 62,965 |
| 2026-08-25 | 1.880 | 1.914 | 1.810 | 1.816 | 1.816 | 163,870 |
| 2026-08-24 | 1.986 | 1.986 | 1.850 | 1.858 | 1.858 | 302,129 |
| 2026-08-21 | 1.990 | 1.996 | 1.936 | 1.972 | 1.972 | 43,035 |
| 2026-08-20 | 2.015 | 2.035 | 1.950 | 1.964 | 1.964 | 98,338 |
| 2026-08-19 | 1.998 | 2.040 | 1.990 | 2.025 | 2.025 | 42,630 |
| 2026-08-18 | 1.996 | 2.070 | 1.964 | 2.000 | 2.000 | 79,363 |
| 2026-08-17 | 2.015 | 2.015 | 1.962 | 1.970 | 1.970 | 65,289 |
| 2026-08-14 | 2.005 | 2.045 | 1.960 | 2.010 | 2.010 | 34,596 |
| 2026-08-13 | 2.015 | 2.020 | 1.990 | 2.020 | 2.020 | 35,576 |
| 2026-08-12 | 2.010 | 2.015 | 1.972 | 2.015 | 2.015 | 76,462 |
| 2026-08-11 | 2.015 | 2.015 | 1.968 | 1.980 | 1.980 | 62,829 |
| 2026-08-10 | 2.050 | 2.050 | 1.956 | 2.030 | 2.030 | 62,600 |
| 2026-08-07 | 1.972 | 2.040 | 1.972 | 2.020 | 2.020 | 34,461 |
| 2026-08-06 | 2.050 | 2.050 | 1.870 | 1.968 | 1.968 | 53,816 |
| 2026-08-05 | 1.906 | 2.055 | 1.906 | 2.055 | 2.055 | 185,703 |
| 2026-08-04 | 1.950 | 1.950 | 1.868 | 1.930 | 1.930 | 200,284 |
| 2026-08-03 | 1.932 | 1.950 | 1.836 | 1.950 | 1.950 | 158,266 |
| 2026-07-31 | 1.978 | 1.978 | 1.910 | 1.932 | 1.932 | 130,691 |
| 2026-07-30 | 2.015 | 2.015 | 1.916 | 1.980 | 1.980 | 71,975 |
| 2026-07-29 | 2.035 | 2.075 | 1.994 | 2.000 | 2.000 | 34,042 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.