Leading Edge Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	0.560	0.590	0.550	0.560	0.560	252,494
2021-12-24	0.540	0.540	0.490	0.540	0.540	16,424
2021-12-23	0.530	0.550	0.510	0.540	0.540	252,561
2021-12-22	0.550	0.550	0.495	0.500	0.500	357,677
2021-12-21	0.510	0.550	0.510	0.550	0.550	432,163
2021-12-20	0.470	0.500	0.465	0.475	0.475	271,844
2021-12-17	0.430	0.470	0.430	0.460	0.460	215,750
2021-12-16	0.395	0.425	0.395	0.405	0.405	112,475
2021-12-15	0.350	0.380	0.350	0.380	0.380	64,786
2021-12-14	0.320	0.375	0.320	0.375	0.375	10,000
2021-12-13	0.405	0.405	0.380	0.380	0.380	38,100
2021-12-10	0.375	0.385	0.370	0.375	0.375	15,740
2021-12-09	0.405	0.405	0.390	0.390	0.390	13,750
2021-12-08	0.400	0.405	0.375	0.405	0.405	29,280
2021-12-07	0.425	0.425	0.400	0.400	0.400	10,759
2021-12-06	0.380	0.425	0.365	0.425	0.425	195,500
2021-12-03	0.380	0.380	0.355	0.375	0.375	203,048
2021-12-02	0.390	0.400	0.385	0.390	0.390	39,315
2021-12-01	0.385	0.395	0.380	0.390	0.390	60,337
2021-11-30	0.380	0.415	0.375	0.385	0.385	155,243
2021-11-29	0.370	0.400	0.370	0.385	0.385	65,112
2021-11-26	0.370	0.380	0.365	0.370	0.370	55,800
2021-11-25	0.380	0.385	0.375	0.375	0.375	35,208
2021-11-24	0.380	0.395	0.380	0.380	0.380	19,872
2021-11-23	0.405	0.405	0.390	0.390	0.390	32,747
2021-11-22	0.385	0.410	0.380	0.400	0.400	49,408
2021-11-19	0.400	0.410	0.400	0.405	0.405	27,747
2021-11-18	0.380	0.385	0.380	0.385	0.385	76,923
2021-11-17	0.375	0.385	0.375	0.380	0.380	88,085
2021-11-16	0.395	0.400	0.380	0.380	0.380	492,250
2021-11-15	0.420	0.420	0.400	0.400	0.400	245,882
2021-11-12	0.385	0.420	0.365	0.420	0.420	214,621
2021-11-11	0.375	0.400	0.360	0.360	0.360	209,276
2021-11-10	0.430	0.440	0.375	0.400	0.400	345,057
2021-11-09	0.470	0.470	0.445	0.455	0.455	123,075
2021-11-08	0.460	0.480	0.443	0.465	0.465	303,410
2021-11-05	0.420	0.460	0.420	0.460	0.460	124,704
2021-11-04	0.440	0.480	0.420	0.425	0.425	223,314
2021-11-03	0.445	0.460	0.435	0.440	0.440	199,157
2021-11-02	0.440	0.465	0.430	0.455	0.455	634,994
2021-11-01	0.390	0.440	0.390	0.435	0.435	373,615
2021-10-29	0.375	0.390	0.365	0.385	0.385	109,481
2021-10-28	0.365	0.375	0.360	0.375	0.375	48,806
2021-10-27	0.370	0.375	0.365	0.370	0.370	196,985
2021-10-26	0.365	0.375	0.360	0.370	0.370	95,640
2021-10-25	0.370	0.385	0.370	0.370	0.370	205,946
2021-10-22	0.400	0.400	0.370	0.370	0.370	261,788
2021-10-21	0.390	0.400	0.370	0.390	0.390	343,679
2021-10-20	0.380	0.395	0.375	0.380	0.380	475,428
2021-10-19	0.360	0.365	0.355	0.360	0.360	161,028
2021-10-18	0.330	0.360	0.325	0.350	0.350	431,579
2021-10-15	0.315	0.330	0.310	0.325	0.325	457,281
2021-10-14	0.280	0.330	0.280	0.300	0.300	296,018

← NewerPage 20 of 20 · 1,193 trading days

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.