Leading Edge Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	0.265	0.290	0.265	0.290	0.290	71,300
2022-06-21	0.255	0.285	0.255	0.285	0.285	21,701
2022-06-17	0.240	0.260	0.240	0.260	0.260	23,500
2022-06-16	0.235	0.235	0.220	0.220	0.220	47,021
2022-06-15	0.235	0.240	0.230	0.240	0.240	26,772
2022-06-14	0.275	0.275	0.225	0.230	0.230	50,429
2022-06-13	0.255	0.260	0.245	0.250	0.250	129,632
2022-06-10	0.300	0.300	0.265	0.265	0.265	31,415
2022-06-09	0.275	0.275	0.265	0.275	0.275	8,633
2022-06-08	0.280	0.305	0.280	0.300	0.300	15,440
2022-06-07	0.305	0.305	0.285	0.300	0.300	61,817
2022-06-06	0.320	0.320	0.310	0.310	0.310	29,677
2022-06-03	0.330	0.330	0.320	0.320	0.320	12,098
2022-06-02	0.325	0.365	0.325	0.330	0.330	4,726
2022-06-01	0.350	0.350	0.320	0.325	0.325	35,488
2022-05-31	0.365	0.365	0.345	0.350	0.350	32,600
2022-05-30	0.330	0.335	0.330	0.335	0.335	5,862
2022-05-27	0.400	0.400	0.325	0.330	0.330	48,495
2022-05-26	0.345	0.355	0.345	0.350	0.350	14,126
2022-05-25	0.350	0.350	0.320	0.335	0.335	129,305
2022-05-24	0.350	0.355	0.335	0.355	0.355	87,900
2022-05-20	0.400	0.400	0.315	0.315	0.315	62,336
2022-05-19	0.410	0.410	0.395	0.395	0.395	31,132
2022-05-18	0.420	0.420	0.395	0.400	0.400	21,533
2022-05-17	0.425	0.445	0.390	0.390	0.390	62,665
2022-05-16	0.395	0.430	0.395	0.410	0.410	85,764
2022-05-13	0.395	0.410	0.380	0.410	0.410	51,846
2022-05-12	0.400	0.400	0.360	0.360	0.360	200,466
2022-05-11	0.365	0.370	0.355	0.360	0.360	9,200
2022-05-10	0.375	0.400	0.340	0.360	0.360	113,733
2022-05-09	0.390	0.395	0.375	0.375	0.375	27,090
2022-05-06	0.440	0.455	0.390	0.400	0.400	115,760
2022-05-05	0.410	0.460	0.410	0.438	0.438	44,146
2022-05-04	0.415	0.415	0.410	0.410	0.410	5,430
2022-05-03	0.420	0.420	0.415	0.415	0.415	4,586
2022-05-02	0.445	0.445	0.410	0.410	0.410	16,877
2022-04-29	0.430	0.450	0.430	0.450	0.450	6,380
2022-04-28	0.460	0.460	0.430	0.430	0.430	5,269
2022-04-27	0.420	0.425	0.410	0.425	0.425	143,012
2022-04-26	0.460	0.465	0.415	0.415	0.415	45,313
2022-04-25	0.460	0.480	0.455	0.460	0.460	66,383
2022-04-22	0.520	0.520	0.465	0.465	0.465	45,109
2022-04-21	0.510	0.530	0.510	0.520	0.520	13,015
2022-04-20	0.530	0.530	0.520	0.530	0.530	23,850
2022-04-19	0.510	0.540	0.510	0.520	0.520	151,218
2022-04-18	0.490	0.490	0.485	0.485	0.485	1,172
2022-04-14	0.500	0.510	0.500	0.510	0.510	12,950
2022-04-13	0.510	0.510	0.500	0.500	0.500	12,045
2022-04-12	0.510	0.520	0.500	0.500	0.500	41,452
2022-04-11	0.540	0.540	0.485	0.510	0.510	122,874
2022-04-08	0.520	0.540	0.510	0.520	0.520	56,153
2022-04-07	0.520	0.530	0.510	0.510	0.510	129,005
2022-04-06	0.540	0.560	0.480	0.495	0.495	182,053
2022-04-05	0.550	0.550	0.550	0.550	0.550	10,120
2022-04-04	0.550	0.550	0.530	0.530	0.530	32,959
2022-04-01	0.540	0.550	0.540	0.550	0.550	43,870
2022-03-31	0.560	0.560	0.550	0.550	0.550	8,501
2022-03-30	0.560	0.560	0.560	0.560	0.560	20,281
2022-03-29	0.550	0.550	0.530	0.530	0.530	36,417
2022-03-28	0.610	0.610	0.530	0.550	0.550	98,854

← NewerPage 18 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.