Skip to main content
Leading Edge Materials Corp. (STO:LEMSE)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.000
+0.125 (6.67%)
At close: Dec 4, 2025

Leading Edge Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.801.871.761.781.78-0.84%260,498
Oct 8, 20251.751.851.661.791.793.47%700,932
Oct 7, 20251.671.791.651.731.738.12%844,010
Oct 6, 20251.571.621.521.601.602.24%111,731
Oct 3, 20251.451.601.401.571.579.44%426,724
Oct 2, 20251.371.451.371.431.434.76%57,402
Oct 1, 20251.411.421.341.371.37-2.50%105,896
Sep 30, 20251.401.421.371.401.400.72%93,549
Sep 29, 20251.391.451.351.391.391.09%124,743
Sep 26, 20251.461.461.351.381.38-5.17%180,403
Sep 25, 20251.341.461.301.451.455.45%142,837
Sep 24, 20251.391.501.261.381.38-1.08%285,233
Sep 23, 20251.501.501.351.391.39-7.33%331,947
Sep 22, 20251.561.701.291.501.50-6.25%422,715
Sep 19, 20251.571.611.461.601.60-2.44%155,394
Sep 18, 20251.551.731.431.641.646.84%221,937
Sep 17, 20251.731.741.501.541.54-4.06%402,572
Sep 16, 20251.631.791.521.601.601.91%511,633
Sep 15, 20251.491.701.411.571.575.72%399,161
Sep 12, 20251.541.541.471.491.49-0.67%182,471
Sep 11, 20251.421.541.401.501.504.91%143,538
Sep 10, 20251.491.491.431.431.43-92,594
Sep 9, 20251.331.551.311.431.4310.47%331,911
Sep 8, 20251.321.371.261.291.29-3.37%97,211
Sep 5, 20251.331.401.311.341.341.14%88,911
Sep 4, 20251.311.451.301.321.32-95,599
Sep 3, 20251.251.551.241.321.328.20%294,466
Sep 2, 20251.261.291.221.221.22-5.06%24,611
Sep 1, 20251.291.291.231.291.29-0.77%48,623
Aug 29, 20251.251.301.221.301.303.60%96,964
Aug 28, 20251.211.271.211.251.253.31%98,291
Aug 27, 20251.271.301.171.211.21-4.35%79,942
Aug 26, 20251.241.271.241.271.272.02%42,840
Aug 25, 20251.241.281.151.241.240.40%102,828
Aug 22, 20251.251.301.211.241.24-1.20%77,189
Aug 21, 20251.201.251.201.251.252.88%84,176
Aug 20, 20251.241.241.191.221.22-40,914
Aug 19, 20251.221.241.201.221.22-0.41%87,411
Aug 18, 20251.231.241.171.221.222.52%25,309
Aug 15, 20251.121.251.121.191.195.31%243,468
Aug 14, 20251.081.201.081.131.134.15%79,605
Aug 13, 20251.131.151.091.091.09-3.56%186,272
Aug 12, 20251.131.161.081.131.13-0.88%135,725
Aug 11, 20251.161.161.111.141.14-4.22%134,387
Aug 8, 20251.161.201.141.191.192.16%38,650
Aug 7, 20251.171.171.131.161.16-0.43%92,821
Aug 6, 20251.131.231.131.171.171.30%57,004
Aug 5, 20251.251.251.121.151.15-0.43%47,404
Aug 4, 20251.091.181.051.161.165.00%111,409
Aug 1, 20251.111.111.061.101.10-2.22%225,332
Jul 31, 20251.301.301.131.131.13-6.64%62,632
Jul 30, 20251.221.251.161.211.21-1.23%67,555
Jul 29, 20251.281.301.161.221.22-4.31%277,518
Jul 28, 20251.191.281.191.281.286.25%150,799
Jul 25, 20251.201.271.191.201.20-63,224
Jul 24, 20251.311.311.171.201.20-4.00%121,163
Jul 23, 20251.241.311.211.251.254.60%203,336
Jul 22, 20251.161.241.161.201.201.27%97,960
Jul 21, 20251.181.221.141.181.18-4.45%78,092