Leading Edge Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.530	1.542	1.460	1.530	1.530	91,547
2022-09-28	1.628	1.646	1.480	1.530	1.530	121,851
2022-09-27	1.490	1.604	1.490	1.604	1.604	113,565
2022-09-26	1.598	1.598	1.474	1.490	1.490	108,302
2022-09-23	1.680	1.704	1.598	1.598	1.598	55,259
2022-09-22	1.680	1.726	1.602	1.658	1.658	78,175
2022-09-21	1.762	1.762	1.700	1.700	1.700	5,785
2022-09-20	1.706	1.740	1.662	1.740	1.740	19,841
2022-09-19	1.720	1.748	1.624	1.700	1.700	95,414
2022-09-16	1.720	1.794	1.700	1.720	1.720	25,975
2022-09-15	1.710	1.730	1.700	1.720	1.720	49,371
2022-09-14	1.728	1.740	1.700	1.730	1.730	74,006
2022-09-13	1.832	1.832	1.736	1.740	1.740	16,836
2022-09-12	1.834	1.834	1.684	1.774	1.774	63,666
2022-09-09	1.782	1.834	1.782	1.784	1.784	17,933
2022-09-08	1.778	1.826	1.746	1.782	1.782	20,140
2022-09-07	1.858	1.858	1.774	1.774	1.774	21,786
2022-09-06	1.824	1.984	1.744	1.828	1.828	9,651
2022-09-05	1.798	1.906	1.728	1.824	1.824	68,769
2022-09-02	1.826	1.908	1.752	1.800	1.800	49,247
2022-09-01	1.862	1.862	1.780	1.824	1.824	71,170
2022-08-31	1.800	1.900	1.800	1.862	1.862	64,232
2022-08-30	1.918	2.000	1.898	1.920	1.920	30,009
2022-08-29	1.852	1.996	1.850	1.964	1.964	95,169
2022-08-26	1.936	1.964	1.820	1.890	1.890	80,105
2022-08-25	1.800	1.906	1.756	1.906	1.906	128,529
2022-08-24	1.800	1.862	1.720	1.774	1.774	137,379
2022-08-23	1.900	1.924	1.780	1.780	1.780	160,599
2022-08-22	1.830	1.940	1.752	1.864	1.864	142,985
2022-08-19	1.890	1.968	1.800	1.800	1.800	93,929
2022-08-18	1.920	1.976	1.790	1.880	1.880	142,734
2022-08-17	1.974	1.974	1.916	1.920	1.920	27,400
2022-08-16	2.090	2.100	1.944	1.974	1.974	326,143
2022-08-15	1.966	2.115	1.930	2.050	2.050	122,267
2022-08-12	1.956	1.990	1.864	1.966	1.966	214,137
2022-08-11	2.050	2.085	1.872	1.902	1.902	377,678
2022-08-10	1.874	2.130	1.844	2.015	2.015	337,240
2022-08-09	1.908	1.908	1.790	1.874	1.874	104,789
2022-08-08	1.868	1.950	1.868	1.908	1.908	43,542
2022-08-05	1.868	1.996	1.834	1.868	1.868	351,927
2022-08-04	1.962	2.045	1.752	1.868	1.868	514,052
2022-08-03	2.000	2.150	1.948	2.015	2.015	328,921
2022-08-02	2.150	2.155	2.000	2.055	2.055	176,267
2022-08-01	2.100	2.270	2.000	2.150	2.150	147,858
2022-07-29	1.894	2.050	1.894	2.050	2.050	101,351
2022-07-28	2.000	2.055	1.870	1.892	1.892	93,316
2022-07-27	2.175	2.175	1.980	1.982	1.982	164,181
2022-07-26	2.195	2.205	2.040	2.175	2.175	149,658
2022-07-25	1.930	2.280	1.930	2.200	2.200	184,350
2022-07-22	1.930	1.930	1.880	1.918	1.918	50,556
2022-07-21	1.906	1.944	1.882	1.944	1.944	118,847
2022-07-20	1.900	1.978	1.878	1.960	1.960	274,120
2022-07-19	1.736	1.904	1.736	1.904	1.904	238,545
2022-07-18	1.800	1.842	1.700	1.724	1.724	198,423
2022-07-15	1.680	1.912	1.680	1.798	1.798	132,011
2022-07-14	1.800	1.800	1.596	1.666	1.666	299,862
2022-07-13	1.900	1.900	1.550	1.696	1.696	441,222
2022-07-12	1.978	1.980	1.900	1.948	1.948	113,602
2022-07-11	2.230	2.230	1.926	1.980	1.980	132,922
2022-07-08	2.050	2.495	2.050	2.230	2.230	43,396

← NewerPage 18 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.