Leading Edge Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.390 | 1.525 | 1.310 | 1.315 | 1.315 | 102,794 |
| 2025-05-14 | 1.375 | 1.385 | 1.275 | 1.370 | 1.370 | 228,189 |
| 2025-05-13 | 1.380 | 1.405 | 1.335 | 1.375 | 1.375 | 95,316 |
| 2025-05-12 | 1.425 | 1.510 | 1.345 | 1.395 | 1.395 | 173,422 |
| 2025-05-09 | 1.320 | 1.530 | 1.320 | 1.430 | 1.430 | 204,829 |
| 2025-05-08 | 1.290 | 1.440 | 1.285 | 1.350 | 1.350 | 78,401 |
| 2025-05-07 | 1.400 | 1.400 | 1.250 | 1.320 | 1.320 | 399,347 |
| 2025-05-06 | 1.515 | 1.515 | 1.380 | 1.420 | 1.420 | 506,263 |
| 2025-05-05 | 1.580 | 1.865 | 1.525 | 1.525 | 1.525 | 180,581 |
| 2025-05-02 | 1.695 | 1.695 | 1.580 | 1.620 | 1.620 | 170,274 |
| 2025-04-30 | 1.750 | 1.875 | 1.640 | 1.760 | 1.760 | 131,550 |
| 2025-04-29 | 1.815 | 1.895 | 1.490 | 1.835 | 1.835 | 318,835 |
| 2025-04-28 | 1.840 | 1.945 | 1.765 | 1.820 | 1.820 | 275,645 |
| 2025-04-25 | 1.815 | 1.870 | 1.750 | 1.840 | 1.840 | 297,714 |
| 2025-04-24 | 1.820 | 1.870 | 1.720 | 1.820 | 1.820 | 166,308 |
| 2025-04-23 | 1.720 | 1.850 | 1.720 | 1.820 | 1.820 | 359,792 |
| 2025-04-22 | 1.640 | 1.875 | 1.560 | 1.770 | 1.770 | 852,990 |
| 2025-04-17 | 1.490 | 1.550 | 1.440 | 1.470 | 1.470 | 151,526 |
| 2025-04-16 | 1.345 | 1.490 | 1.290 | 1.480 | 1.480 | 470,141 |
| 2025-04-15 | 1.425 | 1.480 | 1.285 | 1.350 | 1.350 | 192,921 |
| 2025-04-14 | 1.300 | 1.500 | 1.295 | 1.430 | 1.430 | 363,852 |
| 2025-04-11 | 1.335 | 1.335 | 1.205 | 1.270 | 1.270 | 143,675 |
| 2025-04-10 | 1.390 | 1.400 | 1.250 | 1.335 | 1.335 | 202,208 |
| 2025-04-09 | 1.165 | 1.235 | 1.150 | 1.225 | 1.225 | 266,144 |
| 2025-04-08 | 1.270 | 1.270 | 1.100 | 1.175 | 1.175 | 421,675 |
| 2025-04-07 | 1.275 | 1.290 | 1.055 | 1.270 | 1.270 | 519,296 |
| 2025-04-04 | 1.235 | 1.480 | 1.155 | 1.275 | 1.275 | 105,355 |
| 2025-04-03 | 1.045 | 1.250 | 1.045 | 1.235 | 1.235 | 513,065 |
| 2025-04-02 | 1.085 | 1.140 | 1.045 | 1.080 | 1.080 | 60,194 |
| 2025-04-01 | 1.125 | 1.145 | 1.080 | 1.085 | 1.085 | 90,012 |
| 2025-03-31 | 1.110 | 1.210 | 1.020 | 1.070 | 1.070 | 708,896 |
| 2025-03-28 | 1.135 | 1.145 | 1.035 | 1.110 | 1.110 | 245,268 |
| 2025-03-27 | 1.210 | 1.345 | 1.035 | 1.180 | 1.180 | 731,431 |
| 2025-03-26 | 1.285 | 1.375 | 1.125 | 1.275 | 1.275 | 1,180,708 |
| 2025-03-25 | 2.200 | 2.200 | 1.100 | 1.275 | 1.275 | 5,095,222 |
| 2025-03-24 | 2.210 | 2.390 | 2.110 | 2.160 | 2.160 | 934,947 |
| 2025-03-21 | 2.200 | 2.200 | 2.050 | 2.150 | 2.150 | 220,970 |
| 2025-03-20 | 2.150 | 2.160 | 1.970 | 2.140 | 2.140 | 351,504 |
| 2025-03-19 | 2.090 | 2.150 | 1.855 | 2.150 | 2.150 | 407,670 |
| 2025-03-18 | 2.250 | 2.380 | 1.965 | 2.080 | 2.080 | 801,904 |
| 2025-03-17 | 1.980 | 2.360 | 1.980 | 2.200 | 2.200 | 1,422,299 |
| 2025-03-14 | 1.875 | 2.030 | 1.865 | 1.965 | 1.965 | 367,576 |
| 2025-03-13 | 1.785 | 1.885 | 1.705 | 1.865 | 1.865 | 336,867 |
| 2025-03-12 | 2.050 | 2.130 | 1.650 | 1.760 | 1.760 | 646,840 |
| 2025-03-11 | 2.190 | 2.190 | 1.900 | 2.040 | 2.040 | 868,367 |
| 2025-03-10 | 1.870 | 2.190 | 1.870 | 2.100 | 2.100 | 1,133,339 |
| 2025-03-07 | 1.630 | 1.875 | 1.625 | 1.835 | 1.835 | 420,741 |
| 2025-03-06 | 1.840 | 1.840 | 1.595 | 1.640 | 1.640 | 338,825 |
| 2025-03-05 | 1.390 | 1.855 | 1.380 | 1.570 | 1.570 | 727,670 |
| 2025-03-04 | 1.700 | 1.795 | 1.400 | 1.440 | 1.440 | 918,640 |
| 2025-03-03 | 1.995 | 2.190 | 1.400 | 1.860 | 1.860 | 1,798,221 |
| 2025-02-28 | 1.865 | 2.560 | 1.850 | 1.995 | 1.995 | 1,692,559 |
| 2025-02-27 | 1.520 | 1.795 | 1.510 | 1.795 | 1.795 | 850,918 |
| 2025-02-26 | 1.370 | 1.550 | 1.370 | 1.485 | 1.485 | 789,384 |
| 2025-02-25 | 1.400 | 1.610 | 1.330 | 1.370 | 1.370 | 856,480 |
| 2025-02-24 | 1.045 | 1.490 | 1.045 | 1.300 | 1.300 | 1,039,020 |
| 2025-02-21 | 1.020 | 1.245 | 1.010 | 1.075 | 1.075 | 156,333 |
| 2025-02-20 | 1.105 | 1.480 | 0.920 | 1.025 | 1.025 | 557,125 |
| 2025-02-19 | 0.750 | 1.160 | 0.750 | 1.040 | 1.040 | 602,216 |
| 2025-02-18 | 0.780 | 0.790 | 0.750 | 0.788 | 0.788 | 37,873 |
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.