Leading Edge Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.216	1.240	1.200	1.238	1.238	34,060
2023-12-01	1.284	1.284	1.190	1.244	1.244	26,744
2023-11-30	1.226	1.300	1.222	1.254	1.254	83,418
2023-11-29	1.240	1.240	1.190	1.228	1.228	32,645
2023-11-28	1.322	1.322	1.164	1.240	1.240	19,382
2023-11-27	1.256	1.334	1.200	1.200	1.200	124,868
2023-11-24	1.362	1.362	1.256	1.256	1.256	19,955
2023-11-23	1.284	1.284	1.226	1.226	1.226	45,632
2023-11-22	1.378	1.378	1.140	1.280	1.280	96,728
2023-11-21	1.294	1.382	1.214	1.256	1.256	267,741
2023-11-20	1.110	1.276	1.110	1.220	1.220	46,110
2023-11-17	1.216	1.274	1.114	1.218	1.218	13,336
2023-11-16	1.208	1.290	1.068	1.216	1.216	21,377
2023-11-15	1.150	1.288	1.014	1.208	1.208	67,419
2023-11-14	1.180	1.220	1.180	1.180	1.180	12,868
2023-11-13	1.178	1.320	1.178	1.206	1.206	33,591
2023-11-10	1.300	1.300	1.210	1.242	1.242	30,738
2023-11-09	1.206	1.246	1.194	1.244	1.244	30,311
2023-11-08	1.348	1.348	1.200	1.250	1.250	148,650
2023-11-07	1.280	1.348	1.248	1.348	1.348	32,847
2023-11-06	1.318	1.322	1.280	1.322	1.322	15,082
2023-11-03	1.308	1.348	1.226	1.340	1.340	10,146
2023-11-02	1.330	1.350	1.250	1.326	1.326	59,722
2023-11-01	1.398	1.398	1.250	1.252	1.252	38,509
2023-10-31	1.250	1.396	1.200	1.250	1.250	48,559
2023-10-30	1.258	1.258	1.180	1.200	1.200	106,231
2023-10-27	1.300	1.372	1.254	1.258	1.258	84,989
2023-10-26	1.480	1.500	1.250	1.298	1.298	191,004
2023-10-25	1.498	1.580	1.400	1.442	1.442	63,738
2023-10-24	1.450	1.578	1.358	1.474	1.474	90,337
2023-10-23	1.238	1.650	1.238	1.430	1.430	219,460
2023-10-20	1.186	1.374	1.102	1.238	1.238	177,931
2023-10-19	1.200	1.240	1.114	1.186	1.186	72,812
2023-10-18	1.174	1.190	1.066	1.190	1.190	17,922
2023-10-17	1.052	1.174	1.052	1.174	1.174	24,649
2023-10-16	1.080	1.196	1.024	1.174	1.174	3,028
2023-10-13	1.204	1.204	1.094	1.164	1.164	23,845
2023-10-12	1.120	1.208	1.120	1.188	1.188	4,416
2023-10-11	1.118	1.196	1.118	1.120	1.120	26,510
2023-10-10	1.240	1.240	1.152	1.204	1.204	13,318
2023-10-09	1.200	1.200	1.126	1.198	1.198	14,055
2023-10-06	1.200	1.200	1.128	1.188	1.188	37,903
2023-10-05	1.208	1.208	1.208	1.208	1.208	494
2023-10-04	1.190	1.220	1.108	1.176	1.176	52,192
2023-10-03	1.298	1.298	1.172	1.204	1.204	119,392
2023-10-02	1.326	1.326	1.214	1.306	1.306	49,486
2023-09-29	1.292	1.378	1.186	1.326	1.326	70,175
2023-09-28	1.286	1.400	1.158	1.292	1.292	140,444
2023-09-27	1.246	1.290	1.228	1.228	1.228	7,825
2023-09-26	1.238	1.282	1.160	1.246	1.246	129,377
2023-09-25	1.300	1.320	1.200	1.268	1.268	253,702
2023-09-22	1.300	1.340	1.150	1.322	1.322	35,473
2023-09-21	1.354	1.354	1.276	1.340	1.340	40,159
2023-09-20	1.400	1.474	1.350	1.354	1.354	69,409
2023-09-19	1.482	1.482	1.342	1.400	1.400	28,514
2023-09-18	1.436	1.498	1.348	1.484	1.484	84,294
2023-09-15	1.190	1.448	1.190	1.436	1.436	257,819
2023-09-14	1.108	1.248	1.088	1.140	1.140	46,486
2023-09-13	1.250	1.250	1.070	1.110	1.110	84,901
2023-09-12	1.250	1.250	1.182	1.182	1.182	118,210

← NewerPage 13 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.