Leading Edge Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 4.050 | 4.375 | 4.020 | 4.130 | 4.130 | 327,566 |
| 2022-04-06 | 4.240 | 4.345 | 3.905 | 4.050 | 4.050 | 162,291 |
| 2022-04-05 | 4.270 | 4.305 | 4.140 | 4.245 | 4.245 | 164,202 |
| 2022-04-04 | 4.150 | 4.220 | 4.100 | 4.165 | 4.165 | 62,081 |
| 2022-04-01 | 4.290 | 4.395 | 4.105 | 4.150 | 4.150 | 92,961 |
| 2022-03-31 | 4.300 | 4.360 | 4.150 | 4.290 | 4.290 | 68,223 |
| 2022-03-30 | 4.140 | 4.390 | 4.140 | 4.250 | 4.250 | 91,542 |
| 2022-03-29 | 4.410 | 4.530 | 3.960 | 4.130 | 4.130 | 209,328 |
| 2022-03-28 | 4.330 | 4.430 | 4.230 | 4.370 | 4.370 | 77,523 |
| 2022-03-25 | 4.580 | 4.580 | 4.230 | 4.320 | 4.320 | 332,139 |
| 2022-03-24 | 4.750 | 4.750 | 4.520 | 4.580 | 4.580 | 212,498 |
| 2022-03-23 | 4.500 | 4.770 | 4.500 | 4.570 | 4.570 | 161,114 |
| 2022-03-22 | 4.440 | 4.740 | 4.280 | 4.490 | 4.490 | 351,725 |
| 2022-03-21 | 4.590 | 4.780 | 4.210 | 4.440 | 4.440 | 335,914 |
| 2022-03-18 | 4.660 | 4.850 | 4.530 | 4.530 | 4.530 | 85,372 |
| 2022-03-17 | 4.400 | 4.890 | 4.290 | 4.550 | 4.550 | 296,333 |
| 2022-03-16 | 4.210 | 4.430 | 4.170 | 4.190 | 4.190 | 164,384 |
| 2022-03-15 | 4.500 | 4.600 | 4.050 | 4.150 | 4.150 | 220,169 |
| 2022-03-14 | 4.560 | 4.680 | 4.390 | 4.550 | 4.550 | 201,972 |
| 2022-03-11 | 4.520 | 4.850 | 4.520 | 4.610 | 4.610 | 124,492 |
| 2022-03-10 | 4.850 | 4.850 | 4.500 | 4.520 | 4.520 | 219,410 |
| 2022-03-09 | 4.750 | 4.950 | 4.740 | 4.850 | 4.850 | 205,041 |
| 2022-03-08 | 4.540 | 4.750 | 4.260 | 4.710 | 4.710 | 314,067 |
| 2022-03-07 | 4.170 | 5.000 | 4.150 | 4.430 | 4.430 | 266,812 |
| 2022-03-04 | 4.090 | 4.300 | 4.060 | 4.170 | 4.170 | 114,076 |
| 2022-03-03 | 4.050 | 4.220 | 4.050 | 4.090 | 4.090 | 149,674 |
| 2022-03-02 | 4.250 | 4.410 | 3.700 | 4.050 | 4.050 | 400,438 |
| 2022-03-01 | 4.090 | 4.390 | 4.090 | 4.200 | 4.200 | 139,668 |
| 2022-02-28 | 3.890 | 4.400 | 3.890 | 4.080 | 4.080 | 244,106 |
| 2022-02-25 | 3.600 | 3.990 | 3.600 | 3.880 | 3.880 | 438,131 |
| 2022-02-24 | 3.510 | 3.700 | 3.160 | 3.600 | 3.600 | 302,956 |
| 2022-02-23 | 3.900 | 4.050 | 3.750 | 3.820 | 3.820 | 187,795 |
| 2022-02-22 | 3.670 | 4.100 | 3.450 | 3.810 | 3.810 | 378,199 |
| 2022-02-21 | 4.110 | 4.140 | 3.510 | 3.710 | 3.710 | 403,493 |
| 2022-02-18 | 4.210 | 4.290 | 4.000 | 4.110 | 4.110 | 142,824 |
| 2022-02-17 | 4.300 | 4.300 | 3.990 | 4.210 | 4.210 | 293,449 |
| 2022-02-16 | 4.490 | 4.490 | 4.130 | 4.350 | 4.350 | 195,538 |
| 2022-02-15 | 4.070 | 4.460 | 4.010 | 4.450 | 4.450 | 290,001 |
| 2022-02-14 | 4.200 | 4.200 | 3.750 | 4.070 | 4.070 | 477,233 |
| 2022-02-11 | 4.130 | 4.370 | 3.930 | 4.200 | 4.200 | 486,190 |
| 2022-02-10 | 4.080 | 4.200 | 4.030 | 4.050 | 4.050 | 96,412 |
| 2022-02-09 | 4.160 | 4.290 | 3.910 | 4.080 | 4.080 | 95,678 |
| 2022-02-08 | 4.090 | 4.150 | 3.920 | 4.110 | 4.110 | 190,102 |
| 2022-02-07 | 4.260 | 4.320 | 4.060 | 4.100 | 4.100 | 257,559 |
| 2022-02-04 | 4.050 | 4.310 | 4.050 | 4.260 | 4.260 | 181,011 |
| 2022-02-03 | 4.250 | 4.320 | 4.040 | 4.050 | 4.050 | 175,525 |
| 2022-02-02 | 4.490 | 4.490 | 4.190 | 4.250 | 4.250 | 278,242 |
| 2022-02-01 | 4.630 | 4.850 | 4.400 | 4.550 | 4.550 | 181,450 |
| 2022-01-31 | 4.700 | 4.750 | 4.360 | 4.630 | 4.630 | 171,210 |
| 2022-01-28 | 4.870 | 5.080 | 4.570 | 4.700 | 4.700 | 466,960 |
| 2022-01-27 | 4.400 | 4.910 | 4.270 | 4.850 | 4.850 | 375,640 |
| 2022-01-26 | 4.220 | 4.610 | 4.220 | 4.440 | 4.440 | 307,873 |
| 2022-01-25 | 4.100 | 4.470 | 4.100 | 4.130 | 4.130 | 576,064 |
| 2022-01-24 | 4.500 | 4.590 | 3.840 | 4.080 | 4.080 | 677,260 |
| 2022-01-21 | 4.860 | 4.860 | 4.200 | 4.380 | 4.380 | 741,324 |
| 2022-01-20 | 4.990 | 5.060 | 4.680 | 4.890 | 4.890 | 328,358 |
| 2022-01-19 | 5.200 | 5.200 | 4.750 | 4.990 | 4.990 | 539,387 |
| 2022-01-18 | 5.220 | 5.640 | 5.000 | 5.180 | 5.180 | 827,781 |
| 2022-01-17 | 5.000 | 5.340 | 5.000 | 5.200 | 5.200 | 410,052 |
| 2022-01-14 | 4.800 | 5.100 | 4.770 | 4.980 | 4.980 | 341,307 |
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.