Leading Edge Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.125 | 1.155 | 1.075 | 1.125 | 1.125 | 135,725 |
| 2025-08-11 | 1.160 | 1.160 | 1.110 | 1.135 | 1.135 | 134,387 |
| 2025-08-08 | 1.160 | 1.200 | 1.135 | 1.185 | 1.185 | 38,650 |
| 2025-08-07 | 1.165 | 1.165 | 1.125 | 1.160 | 1.160 | 92,821 |
| 2025-08-06 | 1.130 | 1.230 | 1.130 | 1.165 | 1.165 | 57,004 |
| 2025-08-05 | 1.245 | 1.245 | 1.115 | 1.150 | 1.150 | 47,404 |
| 2025-08-04 | 1.085 | 1.180 | 1.050 | 1.155 | 1.155 | 111,409 |
| 2025-08-01 | 1.110 | 1.110 | 1.060 | 1.100 | 1.100 | 225,332 |
| 2025-07-31 | 1.300 | 1.300 | 1.125 | 1.125 | 1.125 | 62,632 |
| 2025-07-30 | 1.220 | 1.250 | 1.160 | 1.205 | 1.205 | 67,555 |
| 2025-07-29 | 1.275 | 1.295 | 1.160 | 1.225 | 1.225 | 277,518 |
| 2025-07-28 | 1.185 | 1.275 | 1.185 | 1.275 | 1.275 | 150,799 |
| 2025-07-25 | 1.200 | 1.270 | 1.185 | 1.200 | 1.200 | 63,224 |
| 2025-07-24 | 1.305 | 1.305 | 1.165 | 1.200 | 1.200 | 121,163 |
| 2025-07-23 | 1.240 | 1.305 | 1.205 | 1.250 | 1.250 | 203,336 |
| 2025-07-22 | 1.155 | 1.240 | 1.155 | 1.195 | 1.195 | 97,960 |
| 2025-07-21 | 1.175 | 1.215 | 1.140 | 1.180 | 1.180 | 78,092 |
| 2025-07-18 | 1.265 | 1.265 | 1.150 | 1.235 | 1.235 | 148,722 |
| 2025-07-17 | 1.115 | 1.315 | 1.095 | 1.265 | 1.265 | 145,017 |
| 2025-07-16 | 1.105 | 1.120 | 1.090 | 1.115 | 1.115 | 56,831 |
| 2025-07-15 | 1.100 | 1.120 | 1.060 | 1.105 | 1.105 | 98,093 |
| 2025-07-14 | 1.165 | 1.165 | 1.090 | 1.100 | 1.100 | 269,405 |
| 2025-07-11 | 1.165 | 1.170 | 1.095 | 1.165 | 1.165 | 105,535 |
| 2025-07-10 | 1.165 | 1.165 | 1.125 | 1.160 | 1.160 | 45,336 |
| 2025-07-09 | 1.150 | 1.150 | 1.100 | 1.105 | 1.105 | 36,974 |
| 2025-07-08 | 1.165 | 1.165 | 1.075 | 1.155 | 1.155 | 140,289 |
| 2025-07-07 | 1.145 | 1.190 | 1.125 | 1.180 | 1.180 | 109,700 |
| 2025-07-04 | 1.125 | 1.150 | 1.105 | 1.145 | 1.145 | 51,002 |
| 2025-07-03 | 1.115 | 1.160 | 1.110 | 1.135 | 1.135 | 88,874 |
| 2025-07-02 | 1.160 | 1.160 | 1.110 | 1.130 | 1.130 | 97,475 |
| 2025-07-01 | 1.100 | 1.195 | 1.055 | 1.155 | 1.155 | 190,749 |
| 2025-06-30 | 1.135 | 1.175 | 1.095 | 1.095 | 1.095 | 199,312 |
| 2025-06-27 | 1.150 | 1.150 | 1.100 | 1.135 | 1.135 | 282,659 |
| 2025-06-26 | 1.170 | 1.195 | 1.150 | 1.165 | 1.165 | 94,050 |
| 2025-06-25 | 1.175 | 1.210 | 1.170 | 1.195 | 1.195 | 83,018 |
| 2025-06-24 | 1.220 | 1.240 | 1.150 | 1.175 | 1.175 | 218,217 |
| 2025-06-23 | 1.175 | 1.260 | 1.110 | 1.220 | 1.220 | 305,701 |
| 2025-06-19 | 1.330 | 1.400 | 1.225 | 1.325 | 1.325 | 215,320 |
| 2025-06-18 | 1.360 | 1.395 | 1.290 | 1.340 | 1.340 | 63,080 |
| 2025-06-17 | 1.380 | 1.395 | 1.260 | 1.350 | 1.350 | 323,040 |
| 2025-06-16 | 1.305 | 1.310 | 1.000 | 1.230 | 1.230 | 548,566 |
| 2025-06-13 | 1.255 | 1.375 | 1.255 | 1.310 | 1.310 | 222,083 |
| 2025-06-12 | 1.435 | 1.435 | 1.250 | 1.285 | 1.285 | 350,806 |
| 2025-06-11 | 1.375 | 1.595 | 1.375 | 1.410 | 1.410 | 285,601 |
| 2025-06-10 | 1.495 | 1.495 | 1.355 | 1.375 | 1.375 | 168,606 |
| 2025-06-09 | 1.465 | 1.490 | 1.390 | 1.445 | 1.445 | 82,041 |
| 2025-06-05 | 1.450 | 1.560 | 1.435 | 1.500 | 1.500 | 79,811 |
| 2025-06-04 | 1.475 | 1.540 | 1.425 | 1.480 | 1.480 | 157,914 |
| 2025-06-03 | 1.430 | 1.500 | 1.375 | 1.425 | 1.425 | 112,103 |
| 2025-06-02 | 1.380 | 1.435 | 1.335 | 1.425 | 1.425 | 151,401 |
| 2025-05-30 | 1.440 | 1.440 | 1.380 | 1.385 | 1.385 | 128,200 |
| 2025-05-28 | 1.405 | 1.515 | 1.340 | 1.445 | 1.445 | 66,401 |
| 2025-05-27 | 1.480 | 1.520 | 1.415 | 1.440 | 1.440 | 120,049 |
| 2025-05-26 | 1.345 | 1.565 | 1.300 | 1.475 | 1.475 | 219,362 |
| 2025-05-23 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 110,889 |
| 2025-05-22 | 1.330 | 1.365 | 1.305 | 1.345 | 1.345 | 97,714 |
| 2025-05-21 | 1.400 | 1.400 | 1.315 | 1.335 | 1.335 | 104,058 |
| 2025-05-20 | 1.370 | 1.490 | 1.370 | 1.375 | 1.375 | 61,517 |
| 2025-05-19 | 1.395 | 1.470 | 1.395 | 1.410 | 1.410 | 67,244 |
| 2025-05-16 | 1.335 | 1.395 | 1.335 | 1.390 | 1.390 | 40,090 |
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.