Leading Edge Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.194	1.250	1.130	1.250	1.250	77,817
2023-09-08	1.130	1.198	1.130	1.198	1.198	15,301
2023-09-07	1.148	1.228	1.124	1.200	1.200	30,650
2023-09-06	1.146	1.234	1.146	1.148	1.148	7,890
2023-09-05	1.180	1.248	1.142	1.146	1.146	32,887
2023-09-04	1.198	1.250	1.180	1.180	1.180	8,080
2023-09-01	1.190	1.202	1.190	1.198	1.198	6,347
2023-08-31	1.102	1.250	1.102	1.190	1.190	23,913
2023-08-30	1.218	1.218	1.094	1.184	1.184	122,715
2023-08-29	1.106	1.196	1.106	1.194	1.194	56,952
2023-08-28	1.118	1.200	1.090	1.182	1.182	27,167
2023-08-25	1.080	1.134	1.014	1.118	1.118	49,128
2023-08-24	1.174	1.250	1.062	1.080	1.080	47,046
2023-08-23	1.080	1.174	1.008	1.174	1.174	16,005
2023-08-22	1.040	1.098	1.006	1.072	1.072	44,050
2023-08-21	1.050	1.122	1.006	1.040	1.040	66,740
2023-08-18	1.098	1.114	1.050	1.050	1.050	31,102
2023-08-17	1.100	1.100	1.050	1.100	1.100	59,985
2023-08-16	1.126	1.194	1.100	1.102	1.102	47,946
2023-08-15	1.134	1.198	1.126	1.126	1.126	37,865
2023-08-14	1.150	1.250	1.150	1.150	1.150	160,545
2023-08-11	1.190	1.250	1.190	1.234	1.234	31,669
2023-08-10	1.196	1.204	1.190	1.190	1.190	30,334
2023-08-09	1.208	1.208	1.160	1.196	1.196	32,109
2023-08-08	1.176	1.296	1.176	1.216	1.216	26,896
2023-08-07	1.318	1.318	1.120	1.240	1.240	59,494
2023-08-04	1.130	1.282	1.110	1.180	1.180	43,859
2023-08-03	1.230	1.230	1.110	1.130	1.130	70,643
2023-08-02	1.274	1.274	1.216	1.216	1.216	24,618
2023-08-01	1.308	1.308	1.200	1.214	1.214	49,561
2023-07-31	1.320	1.320	1.190	1.222	1.222	92,823
2023-07-28	1.232	1.300	1.160	1.250	1.250	144,740
2023-07-27	1.282	1.286	1.200	1.232	1.232	96,556
2023-07-26	1.312	1.330	1.250	1.294	1.294	97,915
2023-07-25	1.296	1.312	1.286	1.312	1.312	5,331
2023-07-24	1.320	1.388	1.252	1.296	1.296	20,784
2023-07-21	1.274	1.320	1.236	1.320	1.320	26,137
2023-07-20	1.298	1.344	1.256	1.274	1.274	21,896
2023-07-19	1.340	1.374	1.258	1.280	1.280	71,049
2023-07-18	1.322	1.360	1.302	1.340	1.340	36,014
2023-07-17	1.380	1.428	1.322	1.322	1.322	10,520
2023-07-14	1.258	1.380	1.258	1.380	1.380	48,139
2023-07-13	1.250	1.360	1.250	1.290	1.290	59,378
2023-07-12	1.302	1.302	1.220	1.250	1.250	68,352
2023-07-11	1.300	1.428	1.280	1.302	1.302	21,854
2023-07-10	1.438	1.438	1.242	1.300	1.300	58,446
2023-07-07	1.360	1.442	1.310	1.374	1.374	24,797
2023-07-06	1.350	1.440	1.350	1.350	1.350	23,442
2023-07-05	1.406	1.428	1.250	1.428	1.428	38,201
2023-07-04	1.298	1.480	1.200	1.330	1.330	179,084
2023-07-03	1.330	1.330	1.232	1.304	1.304	106,886
2023-06-30	1.368	1.368	1.332	1.338	1.338	10,015
2023-06-29	1.342	1.362	1.332	1.356	1.356	33,343
2023-06-28	1.418	1.418	1.338	1.342	1.342	22,754
2023-06-27	1.390	1.436	1.338	1.338	1.338	70,877
2023-06-26	1.392	1.392	1.370	1.390	1.390	11,396
2023-06-22	1.424	1.438	1.376	1.392	1.392	62,877
2023-06-21	1.324	1.448	1.324	1.440	1.440	18,054
2023-06-20	1.386	1.448	1.308	1.382	1.382	146,883
2023-06-19	1.362	1.386	1.304	1.386	1.386	102,243

← NewerPage 14 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.