Leading Edge Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.030 | 2.040 | 1.880 | 1.890 | 1.890 | 417,482 |
| 2025-11-03 | 1.980 | 2.050 | 1.910 | 2.040 | 2.040 | 444,715 |
| 2025-10-31 | 2.010 | 2.070 | 1.940 | 1.985 | 1.985 | 96,934 |
| 2025-10-30 | 2.070 | 2.130 | 1.965 | 2.040 | 2.040 | 248,066 |
| 2025-10-29 | 1.960 | 2.150 | 1.935 | 2.090 | 2.090 | 74,086 |
| 2025-10-28 | 2.010 | 2.050 | 1.925 | 1.965 | 1.965 | 173,643 |
| 2025-10-27 | 2.100 | 2.290 | 1.950 | 2.000 | 2.000 | 410,284 |
| 2025-10-24 | 2.060 | 2.110 | 1.990 | 2.090 | 2.090 | 264,748 |
| 2025-10-23 | 1.980 | 2.150 | 1.890 | 2.120 | 2.120 | 308,622 |
| 2025-10-22 | 2.010 | 2.030 | 1.825 | 1.980 | 1.980 | 472,724 |
| 2025-10-21 | 2.040 | 2.160 | 1.980 | 2.000 | 2.000 | 421,800 |
| 2025-10-20 | 2.000 | 2.190 | 1.840 | 2.030 | 2.030 | 1,285,298 |
| 2025-10-17 | 2.460 | 2.560 | 2.000 | 2.000 | 2.000 | 1,044,247 |
| 2025-10-16 | 2.490 | 2.750 | 2.450 | 2.450 | 2.450 | 1,238,349 |
| 2025-10-15 | 2.630 | 2.840 | 2.410 | 2.450 | 2.450 | 3,020,519 |
| 2025-10-14 | 2.150 | 2.440 | 2.010 | 2.290 | 2.290 | 2,126,335 |
| 2025-10-13 | 1.875 | 2.300 | 1.870 | 2.150 | 2.150 | 1,569,446 |
| 2025-10-10 | 1.840 | 1.895 | 1.700 | 1.850 | 1.850 | 455,141 |
| 2025-10-09 | 1.795 | 1.865 | 1.760 | 1.775 | 1.775 | 260,498 |
| 2025-10-08 | 1.745 | 1.850 | 1.660 | 1.790 | 1.790 | 700,932 |
| 2025-10-07 | 1.665 | 1.790 | 1.650 | 1.730 | 1.730 | 844,010 |
| 2025-10-06 | 1.570 | 1.620 | 1.520 | 1.600 | 1.600 | 111,731 |
| 2025-10-03 | 1.445 | 1.600 | 1.395 | 1.565 | 1.565 | 426,724 |
| 2025-10-02 | 1.370 | 1.450 | 1.370 | 1.430 | 1.430 | 57,402 |
| 2025-10-01 | 1.405 | 1.415 | 1.335 | 1.365 | 1.365 | 105,896 |
| 2025-09-30 | 1.395 | 1.415 | 1.370 | 1.400 | 1.400 | 93,549 |
| 2025-09-29 | 1.385 | 1.445 | 1.350 | 1.390 | 1.390 | 124,743 |
| 2025-09-26 | 1.455 | 1.460 | 1.345 | 1.375 | 1.375 | 180,403 |
| 2025-09-25 | 1.340 | 1.460 | 1.295 | 1.450 | 1.450 | 142,837 |
| 2025-09-24 | 1.385 | 1.500 | 1.260 | 1.375 | 1.375 | 285,233 |
| 2025-09-23 | 1.500 | 1.500 | 1.350 | 1.390 | 1.390 | 331,947 |
| 2025-09-22 | 1.560 | 1.700 | 1.290 | 1.500 | 1.500 | 422,715 |
| 2025-09-19 | 1.565 | 1.605 | 1.460 | 1.600 | 1.600 | 155,394 |
| 2025-09-18 | 1.545 | 1.725 | 1.430 | 1.640 | 1.640 | 221,937 |
| 2025-09-17 | 1.730 | 1.740 | 1.495 | 1.535 | 1.535 | 402,572 |
| 2025-09-16 | 1.630 | 1.790 | 1.520 | 1.600 | 1.600 | 511,633 |
| 2025-09-15 | 1.485 | 1.700 | 1.410 | 1.570 | 1.570 | 399,161 |
| 2025-09-12 | 1.540 | 1.540 | 1.470 | 1.485 | 1.485 | 182,471 |
| 2025-09-11 | 1.420 | 1.540 | 1.400 | 1.495 | 1.495 | 143,538 |
| 2025-09-10 | 1.485 | 1.485 | 1.425 | 1.425 | 1.425 | 92,594 |
| 2025-09-09 | 1.325 | 1.550 | 1.310 | 1.425 | 1.425 | 331,911 |
| 2025-09-08 | 1.315 | 1.365 | 1.260 | 1.290 | 1.290 | 97,211 |
| 2025-09-05 | 1.325 | 1.400 | 1.305 | 1.335 | 1.335 | 88,911 |
| 2025-09-04 | 1.305 | 1.450 | 1.300 | 1.320 | 1.320 | 95,599 |
| 2025-09-03 | 1.250 | 1.545 | 1.240 | 1.320 | 1.320 | 294,466 |
| 2025-09-02 | 1.255 | 1.285 | 1.220 | 1.220 | 1.220 | 24,611 |
| 2025-09-01 | 1.285 | 1.285 | 1.230 | 1.285 | 1.285 | 48,623 |
| 2025-08-29 | 1.245 | 1.295 | 1.220 | 1.295 | 1.295 | 96,964 |
| 2025-08-28 | 1.210 | 1.270 | 1.210 | 1.250 | 1.250 | 98,291 |
| 2025-08-27 | 1.265 | 1.295 | 1.165 | 1.210 | 1.210 | 79,942 |
| 2025-08-26 | 1.240 | 1.270 | 1.240 | 1.265 | 1.265 | 42,840 |
| 2025-08-25 | 1.240 | 1.275 | 1.150 | 1.240 | 1.240 | 102,828 |
| 2025-08-22 | 1.250 | 1.300 | 1.210 | 1.235 | 1.235 | 77,189 |
| 2025-08-21 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 84,176 |
| 2025-08-20 | 1.235 | 1.235 | 1.185 | 1.215 | 1.215 | 40,914 |
| 2025-08-19 | 1.220 | 1.240 | 1.195 | 1.215 | 1.215 | 87,411 |
| 2025-08-18 | 1.230 | 1.235 | 1.165 | 1.220 | 1.220 | 25,309 |
| 2025-08-15 | 1.120 | 1.250 | 1.120 | 1.190 | 1.190 | 243,468 |
| 2025-08-14 | 1.080 | 1.200 | 1.080 | 1.130 | 1.130 | 79,605 |
| 2025-08-13 | 1.125 | 1.145 | 1.085 | 1.085 | 1.085 | 186,272 |
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.