Leading Edge Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.590	0.600	0.580	0.590	0.590	31,439
2022-03-24	0.590	0.620	0.580	0.620	0.620	89,119
2022-03-23	0.600	0.600	0.540	0.550	0.550	32,340
2022-03-22	0.570	0.610	0.560	0.590	0.590	112,273
2022-03-21	0.560	0.580	0.550	0.550	0.550	102,451
2022-03-18	0.600	0.600	0.580	0.580	0.580	32,300
2022-03-17	0.550	0.620	0.550	0.600	0.600	91,013
2022-03-16	0.550	0.580	0.550	0.560	0.560	25,029
2022-03-15	0.550	0.560	0.530	0.550	0.550	32,432
2022-03-14	0.590	0.600	0.560	0.570	0.570	19,724
2022-03-11	0.600	0.610	0.560	0.570	0.570	48,253
2022-03-10	0.650	0.650	0.600	0.620	0.620	22,570
2022-03-09	0.620	0.640	0.610	0.640	0.640	158,626
2022-03-08	0.560	0.600	0.560	0.580	0.580	107,771
2022-03-07	0.530	0.560	0.530	0.550	0.550	21,722
2022-03-04	0.540	0.540	0.530	0.540	0.540	14,050
2022-03-03	0.550	0.550	0.540	0.540	0.540	3,131
2022-03-02	0.565	0.565	0.520	0.540	0.540	59,223
2022-03-01	0.540	0.550	0.530	0.540	0.540	38,417
2022-02-28	0.510	0.540	0.510	0.530	0.530	35,953
2022-02-25	0.510	0.530	0.500	0.500	0.500	37,843
2022-02-24	0.440	0.510	0.430	0.485	0.485	88,685
2022-02-23	0.530	0.530	0.490	0.490	0.490	70,898
2022-02-22	0.530	0.540	0.510	0.510	0.510	39,452
2022-02-18	0.560	0.560	0.520	0.550	0.550	35,212
2022-02-17	0.560	0.570	0.560	0.570	0.570	18,580
2022-02-16	0.580	0.600	0.570	0.580	0.580	168,394
2022-02-15	0.570	0.590	0.570	0.570	0.570	66,346
2022-02-14	0.590	0.590	0.510	0.550	0.550	126,468
2022-02-11	0.550	0.590	0.540	0.590	0.590	107,048
2022-02-10	0.570	0.570	0.520	0.520	0.520	17,636
2022-02-09	0.550	0.590	0.530	0.580	0.580	36,502
2022-02-08	0.560	0.590	0.560	0.570	0.570	10,405
2022-02-07	0.550	0.560	0.540	0.550	0.550	42,653
2022-02-04	0.570	0.580	0.510	0.550	0.550	146,038
2022-02-03	0.540	0.580	0.520	0.580	0.580	48,905
2022-02-02	0.590	0.590	0.570	0.580	0.580	22,495
2022-02-01	0.580	0.600	0.580	0.600	0.600	25,873
2022-01-31	0.600	0.620	0.600	0.600	0.600	32,625
2022-01-28	0.620	0.630	0.600	0.620	0.620	168,876
2022-01-27	0.640	0.660	0.620	0.620	0.620	93,196
2022-01-26	0.600	0.630	0.600	0.610	0.610	41,067
2022-01-25	0.550	0.660	0.550	0.610	0.610	289,646
2022-01-24	0.560	0.570	0.530	0.550	0.550	151,987
2022-01-21	0.550	0.590	0.520	0.550	0.550	77,816
2022-01-20	0.640	0.650	0.600	0.600	0.600	148,616
2022-01-19	0.700	0.700	0.600	0.650	0.650	190,940
2022-01-18	0.700	0.720	0.680	0.690	0.690	461,082
2022-01-17	0.690	0.710	0.680	0.690	0.690	119,629
2022-01-14	0.670	0.690	0.650	0.660	0.660	40,252
2022-01-13	0.640	0.680	0.640	0.680	0.680	138,971
2022-01-12	0.670	0.690	0.630	0.630	0.630	106,951
2022-01-11	0.640	0.710	0.640	0.670	0.670	475,446
2022-01-10	0.580	0.620	0.580	0.610	0.610	309,430
2022-01-07	0.570	0.570	0.560	0.560	0.560	83,693
2022-01-06	0.560	0.570	0.520	0.520	0.520	86,240
2022-01-05	0.560	0.570	0.550	0.560	0.560	99,101
2022-01-04	0.510	0.560	0.510	0.560	0.560	272,720
2021-12-31	0.500	0.500	0.455	0.495	0.495	112,355
2021-12-30	0.560	0.570	0.510	0.510	0.510	74,244

← NewerPage 19 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.