Leading Edge Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.300 | 2.450 | 2.250 | 2.310 | 2.310 | 333,734 |
| 2026-02-03 | 2.180 | 2.440 | 2.180 | 2.300 | 2.300 | 415,238 |
| 2026-02-02 | 2.070 | 2.210 | 1.925 | 2.090 | 2.090 | 345,063 |
| 2026-01-30 | 2.160 | 2.270 | 2.010 | 2.030 | 2.030 | 279,904 |
| 2026-01-29 | 2.370 | 2.590 | 2.000 | 2.190 | 2.190 | 608,464 |
| 2026-01-28 | 2.260 | 2.380 | 2.230 | 2.370 | 2.370 | 397,451 |
| 2026-01-27 | 2.230 | 2.380 | 2.130 | 2.250 | 2.250 | 360,785 |
| 2026-01-26 | 2.220 | 2.380 | 2.160 | 2.240 | 2.240 | 903,765 |
| 2026-01-23 | 1.900 | 2.090 | 1.870 | 2.070 | 2.070 | 501,279 |
| 2026-01-22 | 1.860 | 1.890 | 1.790 | 1.875 | 1.875 | 155,801 |
| 2026-01-21 | 1.835 | 1.995 | 1.800 | 1.855 | 1.855 | 425,735 |
| 2026-01-20 | 1.785 | 1.995 | 1.775 | 1.865 | 1.865 | 410,535 |
| 2026-01-19 | 1.830 | 1.830 | 1.755 | 1.810 | 1.810 | 108,013 |
| 2026-01-16 | 1.855 | 1.895 | 1.775 | 1.820 | 1.820 | 305,584 |
| 2026-01-15 | 1.805 | 1.900 | 1.775 | 1.805 | 1.805 | 169,529 |
| 2026-01-14 | 1.800 | 1.870 | 1.795 | 1.820 | 1.820 | 381,286 |
| 2026-01-13 | 1.925 | 1.930 | 1.760 | 1.795 | 1.795 | 671,599 |
| 2026-01-12 | 1.770 | 2.200 | 1.725 | 1.940 | 1.940 | 516,925 |
| 2026-01-09 | 1.770 | 1.840 | 1.655 | 1.840 | 1.840 | 396,898 |
| 2026-01-08 | 1.765 | 1.770 | 1.705 | 1.765 | 1.765 | 75,358 |
| 2026-01-07 | 1.795 | 1.830 | 1.625 | 1.765 | 1.765 | 257,845 |
| 2026-01-05 | 1.685 | 1.845 | 1.655 | 1.810 | 1.810 | 160,601 |
| 2026-01-02 | 1.725 | 1.775 | 1.655 | 1.750 | 1.750 | 284,846 |
| 2025-12-30 | 1.760 | 1.765 | 1.690 | 1.760 | 1.760 | 253,402 |
| 2025-12-29 | 1.770 | 1.990 | 1.745 | 1.775 | 1.775 | 507,767 |
| 2025-12-23 | 1.800 | 1.800 | 1.695 | 1.765 | 1.765 | 210,020 |
| 2025-12-22 | 1.655 | 1.865 | 1.595 | 1.805 | 1.805 | 210,757 |
| 2025-12-19 | 1.735 | 1.735 | 1.615 | 1.665 | 1.665 | 279,080 |
| 2025-12-18 | 1.865 | 1.865 | 1.675 | 1.740 | 1.740 | 197,354 |
| 2025-12-17 | 1.860 | 1.885 | 1.820 | 1.870 | 1.870 | 24,938 |
| 2025-12-16 | 1.815 | 1.870 | 1.790 | 1.870 | 1.870 | 58,908 |
| 2025-12-15 | 1.785 | 1.890 | 1.785 | 1.810 | 1.810 | 205,874 |
| 2025-12-12 | 1.800 | 1.800 | 1.745 | 1.745 | 1.745 | 65,790 |
| 2025-12-11 | 1.725 | 1.905 | 1.725 | 1.835 | 1.835 | 168,526 |
| 2025-12-10 | 1.805 | 1.810 | 1.735 | 1.735 | 1.735 | 147,105 |
| 2025-12-09 | 1.960 | 1.960 | 1.810 | 1.810 | 1.810 | 120,254 |
| 2025-12-08 | 2.040 | 2.210 | 1.945 | 1.955 | 1.955 | 193,054 |
| 2025-12-05 | 2.030 | 2.090 | 1.895 | 2.030 | 2.030 | 296,294 |
| 2025-12-04 | 1.930 | 2.100 | 1.870 | 2.000 | 2.000 | 643,384 |
| 2025-12-03 | 1.595 | 1.920 | 1.545 | 1.875 | 1.875 | 687,090 |
| 2025-12-02 | 1.580 | 1.695 | 1.495 | 1.600 | 1.600 | 107,380 |
| 2025-12-01 | 1.635 | 1.635 | 1.490 | 1.580 | 1.580 | 100,196 |
| 2025-11-28 | 1.465 | 1.610 | 1.435 | 1.580 | 1.580 | 151,416 |
| 2025-11-27 | 1.555 | 1.590 | 1.425 | 1.500 | 1.500 | 311,769 |
| 2025-11-26 | 1.475 | 1.575 | 1.440 | 1.555 | 1.555 | 139,675 |
| 2025-11-25 | 1.500 | 1.580 | 1.430 | 1.440 | 1.440 | 233,499 |
| 2025-11-24 | 1.505 | 1.600 | 1.465 | 1.510 | 1.510 | 219,066 |
| 2025-11-21 | 1.570 | 1.575 | 1.500 | 1.510 | 1.510 | 186,301 |
| 2025-11-20 | 1.565 | 1.705 | 1.525 | 1.660 | 1.660 | 107,446 |
| 2025-11-19 | 1.515 | 1.575 | 1.445 | 1.500 | 1.500 | 146,995 |
| 2025-11-18 | 1.585 | 1.585 | 1.510 | 1.520 | 1.520 | 255,218 |
| 2025-11-17 | 1.635 | 1.635 | 1.580 | 1.615 | 1.615 | 84,651 |
| 2025-11-14 | 1.670 | 1.735 | 1.610 | 1.630 | 1.630 | 156,850 |
| 2025-11-13 | 1.750 | 1.750 | 1.670 | 1.675 | 1.675 | 62,669 |
| 2025-11-12 | 1.700 | 1.910 | 1.660 | 1.775 | 1.775 | 164,292 |
| 2025-11-11 | 1.700 | 1.775 | 1.655 | 1.705 | 1.705 | 241,186 |
| 2025-11-10 | 1.685 | 1.825 | 1.680 | 1.790 | 1.790 | 136,022 |
| 2025-11-07 | 1.690 | 1.745 | 1.615 | 1.650 | 1.650 | 295,780 |
| 2025-11-06 | 1.815 | 1.815 | 1.685 | 1.740 | 1.740 | 428,333 |
| 2025-11-05 | 1.875 | 1.875 | 1.755 | 1.800 | 1.800 | 301,265 |
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.