Skip to main content
Leading Edge Materials Corp. (STO:LEMSE)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.150
-0.050 (-2.27%)
At close: Mar 6, 2026

Leading Edge Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.172.202.142.152.15-2.27%142,805
Mar 5, 20262.152.272.122.202.206.28%980,761
Mar 4, 20262.002.141.992.072.073.50%198,762
Mar 3, 20262.132.151.812.002.00-7.83%491,318
Mar 2, 20262.122.302.082.172.17-3.13%230,711
Feb 27, 20262.222.292.202.242.24-0.44%117,501
Feb 26, 20262.122.292.072.252.257.14%306,840
Feb 25, 20261.942.121.872.102.106.60%369,590
Feb 24, 20261.972.011.931.971.970.25%168,958
Feb 23, 20262.002.071.971.971.97-3.68%66,054
Feb 20, 20262.092.102.002.042.04-57,275
Feb 19, 20262.082.082.042.042.041.49%49,030
Feb 18, 20262.002.071.972.012.010.75%89,104
Feb 17, 20262.002.051.952.002.00-0.75%152,024
Feb 16, 20262.112.171.962.012.01-4.29%370,717
Feb 13, 20262.092.222.052.102.10-3.67%140,156
Feb 12, 20262.182.232.022.182.18-0.91%127,248
Feb 11, 20262.322.322.152.202.20-6.78%228,214
Feb 10, 20262.272.362.152.362.364.42%98,893
Feb 9, 20262.172.402.142.262.266.10%445,817
Feb 6, 20262.052.191.982.132.132.90%207,396
Feb 5, 20262.262.261.952.072.07-10.39%504,418
Feb 4, 20262.302.452.252.312.310.43%333,734
Feb 3, 20262.182.442.182.302.3010.05%415,238
Feb 2, 20262.072.211.932.092.092.96%345,063
Jan 30, 20262.162.272.012.032.03-7.31%279,904
Jan 29, 20262.372.592.002.192.19-7.59%608,464
Jan 28, 20262.262.382.232.372.375.33%397,451
Jan 27, 20262.232.382.132.252.250.45%360,785
Jan 26, 20262.222.382.162.242.248.21%903,765
Jan 23, 20261.902.091.872.072.0710.40%501,279
Jan 22, 20261.861.891.791.881.881.08%155,801
Jan 21, 20261.842.001.801.861.86-0.54%425,735
Jan 20, 20261.792.001.781.871.873.04%410,535
Jan 19, 20261.831.831.761.811.81-0.55%108,013
Jan 16, 20261.861.901.781.821.820.83%305,584
Jan 15, 20261.811.901.781.811.81-0.82%169,529
Jan 14, 20261.801.871.801.821.821.39%381,286
Jan 13, 20261.931.931.761.801.80-7.47%671,599
Jan 12, 20261.772.201.731.941.945.43%516,925
Jan 9, 20261.771.841.661.841.844.25%396,898
Jan 8, 20261.771.771.711.771.77-75,358
Jan 7, 20261.801.831.631.771.77-2.49%257,845
Jan 5, 20261.691.851.661.811.813.43%160,601
Jan 2, 20261.731.781.661.751.75-0.57%284,846
Dec 30, 20251.761.771.691.761.76-0.85%253,402
Dec 29, 20251.771.991.751.781.780.57%507,767
Dec 23, 20251.801.801.701.771.77-2.22%210,020
Dec 22, 20251.661.871.601.811.818.41%210,757
Dec 19, 20251.741.741.621.671.67-4.31%279,080
Dec 18, 20251.871.871.681.741.74-6.95%197,354
Dec 17, 20251.861.891.821.871.87-24,938
Dec 16, 20251.821.871.791.871.873.31%58,908
Dec 15, 20251.791.891.791.811.813.72%205,874
Dec 12, 20251.801.801.751.751.75-4.90%65,790
Dec 11, 20251.731.911.731.841.845.76%168,526
Dec 10, 20251.811.811.741.741.74-4.14%147,105
Dec 9, 20251.961.961.811.811.81-7.42%120,254
Dec 8, 20252.042.211.951.961.96-3.69%193,054
Dec 5, 20252.032.091.902.032.031.50%296,294
Dec 4, 20251.932.101.872.002.006.67%643,384
Dec 3, 20251.601.921.551.881.8817.19%687,090
Dec 2, 20251.581.701.501.601.601.27%107,380
Dec 1, 20251.641.641.491.581.58-100,196
Nov 28, 20251.471.611.441.581.585.33%151,416
Nov 27, 20251.561.591.431.501.50-3.54%311,769
Nov 26, 20251.481.581.441.561.567.99%139,675
Nov 25, 20251.501.581.431.441.44-4.64%233,499
Nov 24, 20251.511.601.471.511.51-219,066
Nov 21, 20251.571.581.501.511.51-9.04%186,301
Nov 20, 20251.571.711.531.661.6610.67%107,446
Nov 19, 20251.521.581.451.501.50-1.32%146,995
Nov 18, 20251.591.591.511.521.52-5.88%255,218
Nov 17, 20251.641.641.581.621.62-0.92%84,651
Nov 14, 20251.671.741.611.631.63-2.69%156,850
Nov 13, 20251.751.751.671.681.68-5.63%62,669
Nov 12, 20251.701.911.661.781.784.11%164,292
Nov 11, 20251.701.781.661.711.71-4.75%241,186
Nov 10, 20251.691.831.681.791.798.48%136,022
Nov 7, 20251.691.751.621.651.65-5.17%295,780
Nov 6, 20251.821.821.691.741.74-3.33%428,333
Nov 5, 20251.881.881.761.801.80-4.76%301,265
Nov 4, 20252.032.041.881.891.89-7.35%417,482
Nov 3, 20251.982.051.912.042.042.77%444,715
Oct 31, 20252.012.071.941.991.99-2.70%96,934
Oct 30, 20252.072.131.972.042.04-2.39%248,066
Oct 29, 20251.962.151.942.092.096.36%74,086
Oct 28, 20252.012.051.931.971.97-1.75%173,643
Oct 27, 20252.102.291.952.002.00-4.31%410,284
Oct 24, 20252.062.111.992.092.09-1.42%264,748
Oct 23, 20251.982.151.892.122.127.07%308,622
Oct 22, 20252.012.031.831.981.98-1.00%472,724
Oct 21, 20252.042.161.982.002.00-1.48%421,800
Oct 20, 20252.002.191.842.032.031.50%1,285,298
Oct 17, 20252.462.562.002.002.00-18.37%1,044,247
Oct 16, 20252.492.752.452.452.45-1,238,349
Oct 15, 20252.632.842.412.452.456.99%3,020,519
Oct 14, 20252.152.442.012.292.296.51%2,126,335
Oct 13, 20251.882.301.872.152.1516.22%1,569,446
Oct 10, 20251.841.901.701.851.854.23%455,141