Leading Edge Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 1.998 | 2.100 | 1.998 | 2.100 | 2.100 | 65,613 |
| 2022-07-06 | 2.010 | 2.060 | 1.970 | 1.996 | 1.996 | 54,614 |
| 2022-07-05 | 2.070 | 2.125 | 2.010 | 2.010 | 2.010 | 61,324 |
| 2022-07-04 | 2.080 | 2.100 | 1.988 | 2.070 | 2.070 | 32,170 |
| 2022-07-01 | 2.085 | 2.150 | 2.045 | 2.080 | 2.080 | 57,692 |
| 2022-06-30 | 2.150 | 2.200 | 2.065 | 2.140 | 2.140 | 83,958 |
| 2022-06-29 | 2.175 | 2.215 | 2.070 | 2.110 | 2.110 | 87,836 |
| 2022-06-28 | 2.045 | 2.390 | 2.000 | 2.180 | 2.180 | 359,809 |
| 2022-06-27 | 1.992 | 2.085 | 1.964 | 2.045 | 2.045 | 77,261 |
| 2022-06-23 | 2.000 | 2.050 | 1.926 | 1.958 | 1.958 | 184,672 |
| 2022-06-22 | 2.145 | 2.165 | 1.988 | 2.055 | 2.055 | 114,415 |
| 2022-06-21 | 1.898 | 2.100 | 1.870 | 2.100 | 2.100 | 172,949 |
| 2022-06-20 | 1.880 | 1.952 | 1.872 | 1.898 | 1.898 | 30,147 |
| 2022-06-17 | 1.818 | 1.934 | 1.816 | 1.932 | 1.932 | 80,031 |
| 2022-06-16 | 1.890 | 1.900 | 1.800 | 1.818 | 1.818 | 163,002 |
| 2022-06-15 | 1.930 | 1.930 | 1.826 | 1.868 | 1.868 | 191,831 |
| 2022-06-14 | 2.075 | 2.105 | 1.896 | 1.928 | 1.928 | 249,979 |
| 2022-06-13 | 2.195 | 2.295 | 2.075 | 2.075 | 2.075 | 246,750 |
| 2022-06-10 | 2.380 | 2.420 | 2.055 | 2.200 | 2.200 | 177,982 |
| 2022-06-09 | 2.460 | 2.470 | 2.285 | 2.390 | 2.390 | 88,202 |
| 2022-06-08 | 2.385 | 2.500 | 2.385 | 2.460 | 2.460 | 198,760 |
| 2022-06-07 | 2.500 | 2.500 | 2.350 | 2.385 | 2.385 | 179,099 |
| 2022-06-03 | 2.510 | 2.520 | 2.455 | 2.500 | 2.500 | 24,592 |
| 2022-06-02 | 2.500 | 2.550 | 2.390 | 2.510 | 2.510 | 178,465 |
| 2022-06-01 | 2.765 | 2.765 | 2.460 | 2.500 | 2.500 | 279,183 |
| 2022-05-31 | 2.800 | 2.895 | 2.670 | 2.765 | 2.765 | 70,715 |
| 2022-05-30 | 2.655 | 2.770 | 2.600 | 2.705 | 2.705 | 162,447 |
| 2022-05-27 | 2.810 | 2.860 | 2.655 | 2.655 | 2.655 | 165,310 |
| 2022-05-25 | 2.730 | 2.890 | 2.730 | 2.805 | 2.805 | 38,222 |
| 2022-05-24 | 2.900 | 3.000 | 2.700 | 2.795 | 2.795 | 192,113 |
| 2022-05-23 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 130,797 |
| 2022-05-20 | 3.225 | 3.260 | 2.940 | 3.000 | 3.000 | 185,678 |
| 2022-05-19 | 3.100 | 3.500 | 3.100 | 3.200 | 3.200 | 94,037 |
| 2022-05-18 | 3.450 | 3.520 | 2.985 | 3.100 | 3.100 | 164,198 |
| 2022-05-17 | 3.155 | 3.360 | 3.110 | 3.360 | 3.360 | 183,142 |
| 2022-05-16 | 3.205 | 3.485 | 3.060 | 3.160 | 3.160 | 122,649 |
| 2022-05-13 | 2.770 | 3.270 | 2.770 | 3.235 | 3.235 | 110,153 |
| 2022-05-12 | 3.000 | 3.000 | 2.590 | 2.770 | 2.770 | 398,510 |
| 2022-05-11 | 3.000 | 3.000 | 2.800 | 2.855 | 2.855 | 355,182 |
| 2022-05-10 | 3.135 | 3.245 | 2.940 | 3.000 | 3.000 | 182,633 |
| 2022-05-09 | 3.370 | 3.370 | 3.060 | 3.135 | 3.135 | 108,020 |
| 2022-05-06 | 3.340 | 3.590 | 3.235 | 3.375 | 3.375 | 159,754 |
| 2022-05-05 | 3.305 | 3.460 | 3.225 | 3.340 | 3.340 | 102,474 |
| 2022-05-04 | 3.260 | 3.435 | 3.000 | 3.290 | 3.290 | 194,900 |
| 2022-05-03 | 3.350 | 3.685 | 3.240 | 3.240 | 3.240 | 162,177 |
| 2022-05-02 | 3.650 | 3.655 | 3.335 | 3.350 | 3.350 | 128,933 |
| 2022-04-29 | 3.300 | 3.585 | 3.300 | 3.550 | 3.550 | 93,833 |
| 2022-04-28 | 3.205 | 3.550 | 3.205 | 3.340 | 3.340 | 223,668 |
| 2022-04-27 | 3.600 | 3.600 | 3.200 | 3.440 | 3.440 | 297,660 |
| 2022-04-26 | 3.705 | 3.710 | 3.475 | 3.600 | 3.600 | 227,978 |
| 2022-04-25 | 3.850 | 4.035 | 3.650 | 3.705 | 3.705 | 128,812 |
| 2022-04-22 | 4.125 | 4.190 | 3.790 | 3.830 | 3.830 | 157,518 |
| 2022-04-21 | 3.975 | 4.165 | 3.975 | 4.080 | 4.080 | 85,970 |
| 2022-04-20 | 4.200 | 4.200 | 3.970 | 3.975 | 3.975 | 107,628 |
| 2022-04-19 | 3.905 | 4.300 | 3.905 | 4.100 | 4.100 | 241,264 |
| 2022-04-14 | 3.960 | 3.960 | 3.675 | 3.840 | 3.840 | 51,978 |
| 2022-04-13 | 4.040 | 4.090 | 3.770 | 3.960 | 3.960 | 140,675 |
| 2022-04-12 | 3.995 | 4.065 | 3.870 | 4.000 | 4.000 | 168,104 |
| 2022-04-11 | 4.180 | 4.300 | 3.995 | 4.070 | 4.070 | 136,419 |
| 2022-04-08 | 4.195 | 4.300 | 4.005 | 4.090 | 4.090 | 216,612 |
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.