Skip to main content
Leading Edge Materials Corp. (STO:LEMSE)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.140
-0.005 (-0.23%)
At close: Apr 28, 2026

Leading Edge Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.072.152.052.152.153.12%76,432
Apr 24, 20262.202.272.062.082.08-4.59%232,319
Apr 23, 20262.192.242.152.182.181.40%244,334
Apr 22, 20262.112.262.112.152.151.90%230,820
Apr 21, 20262.102.182.082.112.114.20%186,297
Apr 20, 20261.902.131.902.032.036.92%271,781
Apr 17, 20261.921.931.851.891.89-1.66%170,201
Apr 16, 20261.901.941.831.931.932.34%208,390
Apr 15, 20261.881.951.841.881.88-0.42%133,133
Apr 14, 20261.971.971.871.891.89-5.31%172,944
Apr 13, 20261.962.001.922.002.001.73%146,825
Apr 10, 20262.012.051.961.961.96-2.14%72,174
Apr 9, 20262.132.131.982.012.01-2.67%73,575
Apr 8, 20262.082.142.012.062.062.49%104,840
Apr 7, 20262.002.091.952.012.01-3.83%153,494
Apr 2, 20261.972.251.942.092.094.76%55,810
Apr 1, 20262.042.041.912.002.001.01%107,500
Mar 31, 20261.922.161.921.981.982.86%82,632
Mar 30, 20262.002.001.911.921.92-3.76%199,769
Mar 27, 20262.062.061.962.002.000.76%57,441
Mar 26, 20262.032.091.981.981.98-2.46%65,766
Mar 25, 20261.982.041.972.032.032.78%26,939
Mar 24, 20261.952.001.851.981.981.02%199,612
Mar 23, 20261.962.011.601.961.96-2.74%252,889
Mar 20, 20262.302.301.982.012.01-2.43%112,304
Mar 19, 20262.052.161.972.062.06-169,970
Mar 18, 20262.182.182.002.062.06-6.79%486,265
Mar 17, 20262.382.392.212.212.21-7.14%170,073
Mar 16, 20262.522.522.302.382.38-5.56%321,767
Mar 13, 20262.452.592.302.522.522.02%383,093
Mar 12, 20262.502.652.442.472.47-1.20%605,631
Mar 11, 20262.492.752.442.502.5016.82%1,478,821
Mar 10, 20262.062.192.062.142.141.90%234,386
Mar 9, 20262.142.142.022.102.10-2.33%208,220
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