Leading Edge Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.362	1.386	1.304	1.386	1.386	102,243
2023-06-16	1.398	1.426	1.380	1.388	1.388	91,691
2023-06-15	1.482	1.482	1.398	1.398	1.398	62,704
2023-06-14	1.498	1.500	1.400	1.482	1.482	53,724
2023-06-13	1.500	1.544	1.418	1.472	1.472	151,839
2023-06-12	1.364	1.484	1.352	1.428	1.428	40,463
2023-06-09	1.410	1.426	1.354	1.426	1.426	7,967
2023-06-08	1.452	1.490	1.350	1.410	1.410	17,509
2023-06-07	1.462	1.486	1.400	1.452	1.452	18,653
2023-06-05	1.368	1.708	1.350	1.462	1.462	36,874
2023-06-02	1.420	1.480	1.302	1.368	1.368	48,933
2023-06-01	1.400	1.412	1.300	1.384	1.384	23,019
2023-05-31	1.486	1.486	1.300	1.362	1.362	45,555
2023-05-30	1.388	1.536	1.388	1.430	1.430	5,855
2023-05-29	1.400	1.406	1.320	1.388	1.388	36,387
2023-05-26	1.390	1.434	1.380	1.434	1.434	7,150
2023-05-25	1.444	1.454	1.440	1.454	1.454	23,009
2023-05-24	1.396	1.514	1.380	1.440	1.440	14,489
2023-05-23	1.402	1.422	1.382	1.396	1.396	86,225
2023-05-22	1.494	1.522	1.402	1.402	1.402	57,087
2023-05-19	1.444	1.574	1.440	1.494	1.494	142,166
2023-05-17	1.564	1.564	1.412	1.444	1.444	263,956
2023-05-16	1.648	1.648	1.472	1.564	1.564	10,046
2023-05-15	1.618	1.652	1.558	1.648	1.648	248,417
2023-05-12	1.422	1.650	1.422	1.594	1.594	143,847
2023-05-11	1.402	1.560	1.402	1.422	1.422	206,168
2023-05-10	1.330	1.412	1.226	1.400	1.400	164,469
2023-05-09	1.360	1.390	1.330	1.332	1.332	48,244
2023-05-08	1.332	1.380	1.332	1.368	1.368	55,669
2023-05-05	1.390	1.390	1.310	1.378	1.378	31,492
2023-05-04	1.402	1.402	1.350	1.376	1.376	104,364
2023-05-03	1.480	1.480	1.336	1.396	1.396	61,427
2023-05-02	1.470	1.500	1.424	1.450	1.450	38,070
2023-04-28	1.548	1.548	1.432	1.466	1.466	25,369
2023-04-27	1.536	1.536	1.458	1.470	1.470	71,849
2023-04-26	1.566	1.566	1.492	1.536	1.536	19,610
2023-04-25	1.484	1.598	1.452	1.498	1.498	31,947
2023-04-24	1.596	1.596	1.448	1.484	1.484	93,326
2023-04-21	1.600	1.630	1.558	1.598	1.598	30,226
2023-04-20	1.614	1.712	1.592	1.702	1.702	8,072
2023-04-19	1.760	1.760	1.622	1.730	1.730	32,054
2023-04-18	1.696	1.740	1.680	1.726	1.726	438,947
2023-04-17	1.750	1.760	1.656	1.694	1.694	58,115
2023-04-14	1.600	1.750	1.550	1.750	1.750	99,999
2023-04-13	1.680	1.680	1.530	1.628	1.628	242,955
2023-04-12	1.678	1.678	1.496	1.500	1.500	312,506
2023-04-11	1.690	1.690	1.592	1.616	1.616	119,198
2023-04-06	1.670	1.690	1.602	1.690	1.690	45,450
2023-04-05	1.712	1.800	1.558	1.674	1.674	82,500
2023-04-04	1.500	1.900	1.330	1.712	1.712	677,918
2023-04-03	1.486	1.504	1.376	1.426	1.426	122,481
2023-03-31	1.460	1.548	1.416	1.460	1.460	217,063
2023-03-30	1.414	1.460	1.348	1.458	1.458	46,644
2023-03-29	1.480	1.480	1.362	1.416	1.416	145,820
2023-03-28	1.402	1.484	1.356	1.480	1.480	75,905
2023-03-27	1.410	1.500	1.402	1.402	1.402	45,659
2023-03-24	1.420	1.420	1.400	1.410	1.410	10,767
2023-03-23	1.526	1.526	1.362	1.434	1.434	124,732
2023-03-22	1.498	1.526	1.370	1.452	1.452	29,990
2023-03-21	1.526	1.526	1.416	1.472	1.472	77,223

← NewerPage 15 of 22 · 1,263 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.