Leading Edge Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1.366 | 1.398 | 1.250 | 1.250 | 1.250 | 73,118 |
| 2022-12-21 | 1.428 | 1.428 | 1.250 | 1.388 | 1.388 | 17,711 |
| 2022-12-20 | 1.302 | 1.428 | 1.222 | 1.428 | 1.428 | 52,949 |
| 2022-12-19 | 1.416 | 1.428 | 1.324 | 1.428 | 1.428 | 54,085 |
| 2022-12-16 | 1.376 | 1.426 | 1.302 | 1.410 | 1.410 | 34,323 |
| 2022-12-15 | 1.330 | 1.374 | 1.320 | 1.374 | 1.374 | 18,228 |
| 2022-12-14 | 1.414 | 1.426 | 1.332 | 1.360 | 1.360 | 39,394 |
| 2022-12-13 | 1.428 | 1.428 | 1.330 | 1.414 | 1.414 | 55,271 |
| 2022-12-12 | 1.388 | 1.436 | 1.302 | 1.428 | 1.428 | 11,217 |
| 2022-12-09 | 1.394 | 1.440 | 1.330 | 1.388 | 1.388 | 42,408 |
| 2022-12-08 | 1.478 | 1.478 | 1.300 | 1.326 | 1.326 | 35,162 |
| 2022-12-07 | 1.438 | 1.440 | 1.438 | 1.438 | 1.438 | 46,858 |
| 2022-12-06 | 1.400 | 1.472 | 1.400 | 1.430 | 1.430 | 147,096 |
| 2022-12-05 | 1.480 | 1.500 | 1.372 | 1.476 | 1.476 | 125,959 |
| 2022-12-02 | 1.500 | 1.500 | 1.402 | 1.484 | 1.484 | 27,341 |
| 2022-12-01 | 1.470 | 1.576 | 1.352 | 1.478 | 1.478 | 40,700 |
| 2022-11-30 | 1.400 | 1.478 | 1.394 | 1.470 | 1.470 | 9,553 |
| 2022-11-29 | 1.438 | 1.488 | 1.358 | 1.476 | 1.476 | 42,220 |
| 2022-11-28 | 1.480 | 1.614 | 1.400 | 1.438 | 1.438 | 100,132 |
| 2022-11-25 | 1.758 | 1.758 | 1.428 | 1.476 | 1.476 | 273,372 |
| 2022-11-24 | 1.576 | 1.576 | 1.428 | 1.500 | 1.500 | 41,271 |
| 2022-11-23 | 1.600 | 1.668 | 1.550 | 1.550 | 1.550 | 56,322 |
| 2022-11-22 | 1.628 | 1.628 | 1.510 | 1.568 | 1.568 | 41,986 |
| 2022-11-21 | 1.792 | 1.792 | 1.514 | 1.626 | 1.626 | 54,081 |
| 2022-11-18 | 1.550 | 1.794 | 1.394 | 1.620 | 1.620 | 37,593 |
| 2022-11-17 | 1.576 | 1.594 | 1.510 | 1.548 | 1.548 | 42,360 |
| 2022-11-16 | 1.850 | 1.888 | 1.502 | 1.628 | 1.628 | 288,072 |
| 2022-11-15 | 1.888 | 1.888 | 1.696 | 1.886 | 1.886 | 58,076 |
| 2022-11-14 | 1.784 | 1.838 | 1.670 | 1.818 | 1.818 | 115,743 |
| 2022-11-11 | 1.880 | 1.880 | 1.580 | 1.790 | 1.790 | 147,841 |
| 2022-11-10 | 1.750 | 2.000 | 1.602 | 1.838 | 1.838 | 232,144 |
| 2022-11-09 | 1.700 | 1.700 | 1.550 | 1.700 | 1.700 | 68,661 |
| 2022-11-08 | 1.640 | 1.886 | 1.552 | 1.700 | 1.700 | 26,835 |
| 2022-11-07 | 1.600 | 1.846 | 1.532 | 1.634 | 1.634 | 232,499 |
| 2022-11-04 | 1.568 | 1.600 | 1.568 | 1.590 | 1.590 | 26,034 |
| 2022-11-03 | 1.600 | 1.600 | 1.462 | 1.568 | 1.568 | 40,020 |
| 2022-11-02 | 1.514 | 1.600 | 1.462 | 1.482 | 1.482 | 60,608 |
| 2022-11-01 | 1.586 | 1.600 | 1.500 | 1.526 | 1.526 | 143,744 |
| 2022-10-31 | 1.650 | 1.650 | 1.380 | 1.432 | 1.432 | 173,344 |
| 2022-10-28 | 1.330 | 1.396 | 1.330 | 1.392 | 1.392 | 32,758 |
| 2022-10-27 | 1.450 | 1.524 | 1.320 | 1.322 | 1.322 | 278,690 |
| 2022-10-26 | 1.522 | 1.538 | 1.378 | 1.450 | 1.450 | 128,063 |
| 2022-10-25 | 1.518 | 1.634 | 1.446 | 1.448 | 1.448 | 76,222 |
| 2022-10-24 | 1.518 | 1.554 | 1.470 | 1.518 | 1.518 | 35,422 |
| 2022-10-21 | 1.602 | 1.630 | 1.458 | 1.518 | 1.518 | 109,121 |
| 2022-10-20 | 1.636 | 1.658 | 1.578 | 1.628 | 1.628 | 115,705 |
| 2022-10-19 | 1.484 | 1.632 | 1.480 | 1.596 | 1.596 | 70,409 |
| 2022-10-18 | 1.388 | 1.484 | 1.366 | 1.484 | 1.484 | 39,274 |
| 2022-10-17 | 1.282 | 1.500 | 1.282 | 1.388 | 1.388 | 129,808 |
| 2022-10-14 | 1.350 | 1.498 | 1.320 | 1.320 | 1.320 | 118,734 |
| 2022-10-13 | 1.302 | 1.350 | 1.288 | 1.350 | 1.350 | 30,701 |
| 2022-10-12 | 1.298 | 1.500 | 1.244 | 1.300 | 1.300 | 233,591 |
| 2022-10-11 | 1.336 | 1.348 | 1.280 | 1.300 | 1.300 | 242,331 |
| 2022-10-10 | 1.434 | 1.434 | 1.338 | 1.376 | 1.376 | 124,371 |
| 2022-10-07 | 1.402 | 1.456 | 1.390 | 1.434 | 1.434 | 29,833 |
| 2022-10-06 | 1.400 | 1.440 | 1.390 | 1.390 | 1.390 | 21,360 |
| 2022-10-05 | 1.548 | 1.548 | 1.390 | 1.400 | 1.400 | 81,775 |
| 2022-10-04 | 1.470 | 1.500 | 1.440 | 1.462 | 1.462 | 43,279 |
| 2022-10-03 | 1.440 | 1.554 | 1.370 | 1.470 | 1.470 | 168,732 |
| 2022-09-30 | 1.532 | 1.532 | 1.442 | 1.460 | 1.460 | 63,688 |
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.