Leading Edge Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 0.861 | 0.932 | 0.820 | 0.908 | 0.908 | 57,383 |
| 2024-02-28 | 0.770 | 0.900 | 0.770 | 0.861 | 0.861 | 137,407 |
| 2024-02-27 | 0.801 | 0.802 | 0.723 | 0.790 | 0.790 | 251,868 |
| 2024-02-26 | 0.896 | 0.896 | 0.789 | 0.802 | 0.802 | 313,634 |
| 2024-02-23 | 0.922 | 0.922 | 0.780 | 0.896 | 0.896 | 361,915 |
| 2024-02-22 | 0.941 | 1.018 | 0.918 | 0.922 | 0.922 | 95,791 |
| 2024-02-21 | 1.018 | 1.018 | 0.941 | 0.941 | 0.941 | 112,627 |
| 2024-02-20 | 0.940 | 1.018 | 0.940 | 0.967 | 0.967 | 77,132 |
| 2024-02-19 | 0.973 | 0.973 | 0.940 | 0.940 | 0.940 | 285,260 |
| 2024-02-16 | 0.961 | 1.022 | 0.960 | 0.970 | 0.970 | 135,750 |
| 2024-02-15 | 1.022 | 1.022 | 0.942 | 0.945 | 0.945 | 268,488 |
| 2024-02-14 | 1.072 | 1.100 | 0.980 | 1.022 | 1.022 | 301,749 |
| 2024-02-13 | 1.130 | 1.130 | 1.050 | 1.072 | 1.072 | 75,807 |
| 2024-02-12 | 1.138 | 1.138 | 1.010 | 1.094 | 1.094 | 84,531 |
| 2024-02-09 | 1.110 | 1.142 | 1.096 | 1.138 | 1.138 | 27,572 |
| 2024-02-08 | 1.084 | 1.142 | 1.030 | 1.142 | 1.142 | 10,722 |
| 2024-02-07 | 1.034 | 1.148 | 1.000 | 1.084 | 1.084 | 21,038 |
| 2024-02-06 | 0.940 | 1.158 | 0.940 | 1.034 | 1.034 | 101,550 |
| 2024-02-05 | 1.092 | 1.100 | 1.050 | 1.060 | 1.060 | 20,696 |
| 2024-02-02 | 1.176 | 1.176 | 1.040 | 1.092 | 1.092 | 114,709 |
| 2024-02-01 | 1.200 | 1.200 | 1.110 | 1.136 | 1.136 | 65,069 |
| 2024-01-31 | 1.102 | 1.218 | 1.100 | 1.200 | 1.200 | 114,061 |
| 2024-01-30 | 1.146 | 1.146 | 0.998 | 1.100 | 1.100 | 105,866 |
| 2024-01-29 | 1.088 | 1.146 | 1.088 | 1.146 | 1.146 | 53,734 |
| 2024-01-26 | 1.170 | 1.170 | 1.096 | 1.130 | 1.130 | 285,410 |
| 2024-01-25 | 1.140 | 1.218 | 1.140 | 1.188 | 1.188 | 43,374 |
| 2024-01-24 | 1.222 | 1.222 | 1.116 | 1.222 | 1.222 | 53,811 |
| 2024-01-23 | 1.122 | 1.248 | 1.122 | 1.224 | 1.224 | 85,017 |
| 2024-01-22 | 1.148 | 1.180 | 1.122 | 1.166 | 1.166 | 62,275 |
| 2024-01-19 | 1.120 | 1.194 | 1.120 | 1.174 | 1.174 | 21,142 |
| 2024-01-18 | 1.136 | 1.136 | 1.120 | 1.120 | 1.120 | 79,419 |
| 2024-01-17 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 9,072 |
| 2024-01-16 | 1.190 | 1.248 | 1.160 | 1.176 | 1.176 | 78,878 |
| 2024-01-15 | 1.180 | 1.196 | 1.162 | 1.196 | 1.196 | 58,975 |
| 2024-01-12 | 1.208 | 1.208 | 1.120 | 1.174 | 1.174 | 23,227 |
| 2024-01-11 | 1.200 | 1.204 | 1.138 | 1.138 | 1.138 | 25,112 |
| 2024-01-10 | 1.190 | 1.202 | 1.150 | 1.200 | 1.200 | 60,358 |
| 2024-01-09 | 1.170 | 1.210 | 1.166 | 1.190 | 1.190 | 40,389 |
| 2024-01-08 | 1.250 | 1.250 | 1.162 | 1.214 | 1.214 | 8,795 |
| 2024-01-05 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 3,215 |
| 2024-01-04 | 1.206 | 1.246 | 1.170 | 1.216 | 1.216 | 46,101 |
| 2024-01-03 | 1.204 | 1.240 | 1.180 | 1.206 | 1.206 | 52,738 |
| 2024-01-02 | 1.214 | 1.214 | 1.160 | 1.206 | 1.206 | 24,724 |
| 2023-12-29 | 1.258 | 1.258 | 1.162 | 1.168 | 1.168 | 92,214 |
| 2023-12-28 | 1.168 | 1.198 | 1.156 | 1.178 | 1.178 | 64,398 |
| 2023-12-27 | 1.170 | 1.192 | 1.150 | 1.168 | 1.168 | 35,614 |
| 2023-12-22 | 1.210 | 1.210 | 1.150 | 1.170 | 1.170 | 75,757 |
| 2023-12-21 | 1.300 | 1.300 | 1.210 | 1.210 | 1.210 | 70,611 |
| 2023-12-20 | 1.208 | 1.300 | 1.208 | 1.300 | 1.300 | 104,447 |
| 2023-12-19 | 1.268 | 1.268 | 1.180 | 1.208 | 1.208 | 453,825 |
| 2023-12-18 | 1.308 | 1.308 | 1.230 | 1.268 | 1.268 | 71,682 |
| 2023-12-15 | 1.300 | 1.370 | 1.248 | 1.308 | 1.308 | 25,116 |
| 2023-12-14 | 1.296 | 1.296 | 1.198 | 1.266 | 1.266 | 26,846 |
| 2023-12-13 | 1.242 | 1.298 | 1.218 | 1.248 | 1.248 | 60,041 |
| 2023-12-12 | 1.240 | 1.250 | 1.198 | 1.242 | 1.242 | 61,976 |
| 2023-12-11 | 1.270 | 1.278 | 1.238 | 1.272 | 1.272 | 93,471 |
| 2023-12-08 | 1.254 | 1.342 | 1.250 | 1.302 | 1.302 | 157,441 |
| 2023-12-07 | 1.300 | 1.350 | 1.246 | 1.250 | 1.250 | 110,405 |
| 2023-12-06 | 1.210 | 1.300 | 1.110 | 1.246 | 1.246 | 191,458 |
| 2023-12-05 | 1.184 | 1.294 | 1.184 | 1.222 | 1.222 | 36,197 |
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.