Leading Edge Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.404	1.550	1.404	1.512	1.512	32,546
2023-03-17	1.502	1.560	1.404	1.404	1.404	53,008
2023-03-16	1.534	1.556	1.460	1.460	1.460	8,080
2023-03-15	1.482	1.540	1.450	1.490	1.490	158,877
2023-03-14	1.556	1.556	1.450	1.480	1.480	31,814
2023-03-13	1.468	1.556	1.368	1.556	1.556	190,060
2023-03-10	1.506	1.506	1.402	1.468	1.468	99,155
2023-03-09	1.570	1.570	1.430	1.506	1.506	35,396
2023-03-08	1.448	1.596	1.360	1.590	1.590	39,034
2023-03-07	1.440	1.636	1.440	1.444	1.444	29,872
2023-03-06	1.492	1.640	1.406	1.440	1.440	61,997
2023-03-03	1.622	1.668	1.488	1.594	1.594	19,108
2023-03-02	1.584	1.642	1.454	1.622	1.622	8,049
2023-03-01	1.510	1.644	1.404	1.584	1.584	65,101
2023-02-28	1.442	1.592	1.442	1.560	1.560	18,664
2023-02-27	1.452	1.646	1.380	1.442	1.442	99,928
2023-02-24	1.332	1.488	1.332	1.452	1.452	100,050
2023-02-23	1.564	1.564	1.252	1.330	1.330	322,972
2023-02-22	1.464	1.692	1.342	1.486	1.486	70,735
2023-02-21	1.550	1.884	1.454	1.464	1.464	143,700
2023-02-20	1.600	1.660	1.426	1.466	1.466	240,925
2023-02-17	1.620	1.668	1.552	1.600	1.600	6,820
2023-02-16	1.650	1.650	1.550	1.620	1.620	30,090
2023-02-15	1.710	1.818	1.554	1.600	1.600	115,934
2023-02-14	1.620	1.888	1.602	1.678	1.678	164,015
2023-02-13	1.584	1.744	1.580	1.610	1.610	199,471
2023-02-10	1.656	1.656	1.512	1.554	1.554	54,097
2023-02-09	1.638	1.660	1.546	1.656	1.656	105,096
2023-02-08	1.620	1.720	1.560	1.638	1.638	196,144
2023-02-07	1.800	1.800	1.598	1.622	1.622	394,203
2023-02-06	2.075	2.075	1.860	1.968	1.968	128,970
2023-02-03	1.960	2.075	1.890	2.075	2.075	18,616
2023-02-02	1.950	2.085	1.910	1.960	1.960	39,847
2023-02-01	1.854	2.000	1.854	1.950	1.950	48,358
2023-01-31	1.752	1.880	1.752	1.854	1.854	93,756
2023-01-30	1.968	1.968	1.752	1.880	1.880	57,456
2023-01-27	2.060	2.075	1.892	1.968	1.968	53,355
2023-01-26	2.060	2.095	1.890	2.060	2.060	230,881
2023-01-25	2.130	2.190	1.968	2.060	2.060	168,376
2023-01-24	1.988	2.175	1.988	2.110	2.110	141,925
2023-01-23	1.944	2.220	1.850	2.030	2.030	359,882
2023-01-20	1.992	1.992	1.812	1.944	1.944	96,873
2023-01-19	1.850	1.850	1.750	1.800	1.800	75,996
2023-01-18	2.005	2.005	1.800	1.850	1.850	161,006
2023-01-17	2.100	2.100	2.030	2.050	2.050	128,393
2023-01-16	2.280	2.280	2.050	2.125	2.125	698,011
2023-01-13	2.095	2.290	1.950	2.280	2.280	442,595
2023-01-12	1.980	1.980	1.780	1.950	1.950	271,214
2023-01-11	1.580	2.095	1.578	1.982	1.982	544,696
2023-01-10	1.418	1.510	1.338	1.510	1.510	81,345
2023-01-09	1.280	1.500	1.260	1.418	1.418	404,176
2023-01-05	1.300	1.300	1.196	1.278	1.278	21,719
2023-01-04	1.190	1.278	1.190	1.270	1.270	82,140
2023-01-03	1.160	1.224	1.160	1.190	1.190	32,143
2023-01-02	1.316	1.316	1.154	1.198	1.198	42,325
2022-12-30	1.232	1.250	1.150	1.250	1.250	74,337
2022-12-29	1.208	1.258	1.206	1.232	1.232	16,834
2022-12-28	1.322	1.322	1.158	1.276	1.276	35,035
2022-12-27	1.280	1.288	1.202	1.280	1.280	76,145
2022-12-23	1.402	1.402	1.154	1.288	1.288	122,200

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.