Leading Edge Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.866	0.866	0.772	0.790	0.790	46,719
2024-08-22	0.762	0.800	0.762	0.796	0.796	59,847
2024-08-21	0.830	0.878	0.750	0.820	0.820	224,096
2024-08-20	0.772	0.836	0.770	0.824	0.824	29,206
2024-08-19	0.774	0.802	0.770	0.784	0.784	22,993
2024-08-16	0.854	0.854	0.780	0.812	0.812	146,994
2024-08-15	0.848	0.874	0.782	0.800	0.800	133,496
2024-08-14	0.860	0.860	0.808	0.816	0.816	83,262
2024-08-13	0.882	0.882	0.804	0.858	0.858	34,283
2024-08-12	0.808	0.878	0.808	0.840	0.840	44,302
2024-08-09	0.786	0.872	0.786	0.806	0.806	23,090
2024-08-08	0.860	0.860	0.790	0.800	0.800	36,345
2024-08-07	0.800	0.870	0.790	0.850	0.850	34,113
2024-08-06	0.844	0.890	0.776	0.890	0.890	45,129
2024-08-05	0.770	0.906	0.750	0.844	0.844	89,911
2024-08-02	0.840	0.848	0.780	0.780	0.780	66,199
2024-08-01	0.878	0.878	0.810	0.840	0.840	4,023
2024-07-31	0.826	0.908	0.810	0.832	0.832	22,274
2024-07-30	0.808	0.826	0.808	0.824	0.824	16,753
2024-07-29	0.860	0.906	0.794	0.848	0.848	28,120
2024-07-26	0.898	0.898	0.800	0.860	0.860	27,921
2024-07-25	0.754	0.890	0.754	0.816	0.816	82,704
2024-07-24	0.810	0.826	0.810	0.826	0.826	3,618
2024-07-23	0.828	0.900	0.828	0.840	0.840	2,847
2024-07-22	0.836	0.842	0.796	0.828	0.828	120,168
2024-07-19	0.856	0.924	0.836	0.844	0.844	57,522
2024-07-18	0.926	0.926	0.866	0.892	0.892	47,691
2024-07-17	0.880	0.934	0.880	0.880	0.880	64,564
2024-07-16	0.858	0.938	0.858	0.908	0.908	212,566
2024-07-15	0.908	0.950	0.896	0.942	0.942	43,770
2024-07-12	0.864	0.908	0.856	0.908	0.908	74,732
2024-07-11	0.864	0.890	0.844	0.852	0.852	19,954
2024-07-10	0.878	0.896	0.846	0.846	0.846	84,572
2024-07-09	0.882	0.882	0.860	0.878	0.878	117,503
2024-07-08	0.900	0.944	0.872	0.924	0.924	24,199
2024-07-05	0.880	0.916	0.854	0.900	0.900	161,424
2024-07-04	0.862	0.916	0.862	0.886	0.886	63,602
2024-07-03	0.892	0.950	0.852	0.900	0.900	173,417
2024-07-02	1.000	1.000	0.904	0.938	0.938	136,803
2024-07-01	0.994	1.000	0.902	0.990	0.990	213,158
2024-06-28	0.988	1.000	0.940	0.994	0.994	198,498
2024-06-27	1.030	1.030	0.936	0.990	0.990	70,141
2024-06-26	1.020	1.165	1.020	1.035	1.035	61,756
2024-06-25	1.110	1.175	1.000	1.025	1.025	143,101
2024-06-24	1.150	1.200	1.110	1.110	1.110	70,260
2024-06-20	1.195	1.195	1.045	1.145	1.145	104,951
2024-06-19	0.990	1.185	0.990	1.040	1.040	173,198
2024-06-18	0.978	0.978	0.930	0.976	0.976	36,881
2024-06-17	0.930	0.930	0.928	0.930	0.930	41,984
2024-06-14	0.982	0.982	0.918	0.926	0.926	16,315
2024-06-13	0.930	0.998	0.914	0.940	0.940	78,747
2024-06-12	0.930	0.994	0.912	0.928	0.928	93,649
2024-06-11	0.940	0.984	0.922	0.930	0.930	92,752
2024-06-10	1.020	1.020	0.900	0.930	0.930	247,794
2024-06-07	1.195	1.195	1.015	1.035	1.035	84,672
2024-06-05	1.185	1.185	1.115	1.145	1.145	78,075
2024-06-04	1.100	1.200	1.100	1.165	1.165	79,076
2024-06-03	1.115	1.245	1.090	1.100	1.100	245,403
2024-05-31	1.085	1.115	1.075	1.115	1.115	81,040
2024-05-30	1.120	1.120	1.050	1.085	1.085	110,066

← NewerPage 10 of 21 · 1,257 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.