Leading Edge Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.130	1.150	1.110	1.120	1.120	147,732
2024-05-28	1.245	1.250	1.050	1.130	1.130	303,098
2024-05-27	1.100	1.550	1.100	1.245	1.245	663,173
2024-05-24	0.890	1.100	0.888	1.050	1.050	672,138
2024-05-23	0.840	0.926	0.802	0.890	0.890	348,548
2024-05-22	0.848	0.848	0.806	0.840	0.840	36,988
2024-05-21	0.806	0.850	0.800	0.826	0.826	41,710
2024-05-20	0.740	0.808	0.698	0.808	0.808	102,357
2024-05-17	0.780	0.780	0.740	0.740	0.740	44,074
2024-05-16	0.750	0.792	0.750	0.770	0.770	85,907
2024-05-15	0.730	0.750	0.710	0.748	0.748	103,971
2024-05-14	0.758	0.792	0.732	0.760	0.760	70,561
2024-05-13	0.800	0.800	0.756	0.758	0.758	62,237
2024-05-10	0.810	0.810	0.764	0.800	0.800	41,615
2024-05-08	0.786	0.786	0.784	0.784	0.784	911
2024-05-07	0.810	0.810	0.758	0.786	0.786	56,917
2024-05-06	0.798	0.870	0.776	0.810	0.810	79,363
2024-05-03	0.832	0.884	0.772	0.838	0.838	10,093
2024-05-02	0.812	0.838	0.788	0.828	0.828	14,050
2024-04-30	0.844	0.844	0.812	0.842	0.842	1,859
2024-04-29	0.848	0.908	0.806	0.844	0.844	33,284
2024-04-26	0.846	0.848	0.836	0.848	0.848	32,847
2024-04-25	0.816	0.836	0.816	0.836	0.836	6,409
2024-04-24	0.840	0.850	0.798	0.836	0.836	66,774
2024-04-23	0.848	0.848	0.838	0.840	0.840	59,712
2024-04-22	0.846	0.846	0.786	0.824	0.824	124,065
2024-04-19	0.826	0.846	0.776	0.782	0.782	210,662
2024-04-18	0.882	0.918	0.834	0.846	0.846	11,821
2024-04-17	0.832	0.882	0.832	0.882	0.882	29,026
2024-04-16	0.882	0.928	0.850	0.852	0.852	56,120
2024-04-15	0.940	0.974	0.826	0.888	0.888	39,869
2024-04-12	0.948	0.990	0.916	0.978	0.978	98,284
2024-04-11	0.984	0.988	0.910	0.948	0.948	63,232
2024-04-10	0.988	0.988	0.830	0.984	0.984	247,979
2024-04-09	0.936	1.000	0.936	0.940	0.940	64,541
2024-04-08	0.944	0.944	0.890	0.938	0.938	61,922
2024-04-05	0.900	0.946	0.864	0.944	0.944	16,380
2024-04-04	0.900	0.948	0.862	0.938	0.938	66,782
2024-04-03	0.866	0.866	0.810	0.850	0.850	73,878
2024-04-02	0.840	0.866	0.800	0.842	0.842	48,544
2024-03-28	0.866	0.867	0.802	0.849	0.849	15,773
2024-03-27	0.900	0.900	0.822	0.867	0.867	86,749
2024-03-26	0.895	0.898	0.799	0.898	0.898	22,973
2024-03-25	0.811	0.894	0.758	0.894	0.894	76,464
2024-03-22	0.860	0.860	0.800	0.849	0.849	112,697
2024-03-21	0.801	0.897	0.801	0.860	0.860	95,216
2024-03-20	0.889	0.889	0.764	0.800	0.800	605,397
2024-03-19	0.901	0.901	0.768	0.889	0.889	68,689
2024-03-18	0.952	0.953	0.853	0.900	0.900	60,647
2024-03-15	0.861	0.947	0.848	0.930	0.930	27,563
2024-03-14	0.899	0.950	0.800	0.861	0.861	87,392
2024-03-13	0.881	0.882	0.821	0.880	0.880	37,431
2024-03-12	0.830	0.900	0.775	0.882	0.882	26,333
2024-03-11	0.843	0.908	0.754	0.848	0.848	55,462
2024-03-08	0.910	0.910	0.830	0.842	0.842	93,048
2024-03-07	0.909	0.909	0.834	0.893	0.893	50,771
2024-03-06	0.909	0.950	0.778	0.890	0.890	46,024
2024-03-05	0.850	0.949	0.850	0.909	0.909	55,066
2024-03-04	0.870	0.880	0.827	0.850	0.850	26,884
2024-03-01	0.919	0.932	0.861	0.900	0.900	12,796

← NewerPage 11 of 22 · 1,262 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.