Leading Edge Materials Corp. (STO:LEMSE)
Sweden · Delayed Price · Currency is SEK 1.810
-0.010 (-0.55%)
At close: Jan 19, 2026
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.83 | 1.83 | 1.76 | 1.81 | 1.81 | -0.55% | 108,013 |
| Jan 16, 2026 | 1.86 | 1.90 | 1.78 | 1.82 | 1.82 | 0.83% | 305,584 |
| Jan 15, 2026 | 1.81 | 1.90 | 1.78 | 1.81 | 1.81 | -0.82% | 169,529 |
| Jan 14, 2026 | 1.80 | 1.87 | 1.80 | 1.82 | 1.82 | 1.39% | 381,286 |
| Jan 13, 2026 | 1.93 | 1.93 | 1.76 | 1.80 | 1.80 | -7.47% | 671,599 |
| Jan 12, 2026 | 1.77 | 2.20 | 1.73 | 1.94 | 1.94 | 5.43% | 516,925 |
| Jan 9, 2026 | 1.77 | 1.84 | 1.66 | 1.84 | 1.84 | 4.25% | 396,898 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | - | 75,358 |
| Jan 7, 2026 | 1.80 | 1.83 | 1.63 | 1.77 | 1.77 | -2.49% | 257,845 |
| Jan 5, 2026 | 1.69 | 1.85 | 1.66 | 1.81 | 1.81 | 3.43% | 160,601 |
| Jan 2, 2026 | 1.73 | 1.78 | 1.66 | 1.75 | 1.75 | -0.57% | 284,846 |
| Dec 30, 2025 | 1.76 | 1.77 | 1.69 | 1.76 | 1.76 | -0.85% | 253,402 |
| Dec 29, 2025 | 1.77 | 1.99 | 1.75 | 1.78 | 1.78 | 0.57% | 507,767 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.70 | 1.77 | 1.77 | -2.22% | 210,020 |
| Dec 22, 2025 | 1.66 | 1.87 | 1.60 | 1.81 | 1.81 | 8.41% | 210,757 |
| Dec 19, 2025 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -4.31% | 279,080 |
| Dec 18, 2025 | 1.87 | 1.87 | 1.68 | 1.74 | 1.74 | -6.95% | 197,354 |
| Dec 17, 2025 | 1.86 | 1.89 | 1.82 | 1.87 | 1.87 | - | 24,938 |
| Dec 16, 2025 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | 3.31% | 58,908 |
| Dec 15, 2025 | 1.79 | 1.89 | 1.79 | 1.81 | 1.81 | 3.72% | 205,874 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -4.90% | 65,790 |
| Dec 11, 2025 | 1.73 | 1.91 | 1.73 | 1.84 | 1.84 | 5.76% | 168,526 |
| Dec 10, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -4.14% | 147,105 |
| Dec 9, 2025 | 1.96 | 1.96 | 1.81 | 1.81 | 1.81 | -7.42% | 120,254 |
| Dec 8, 2025 | 2.04 | 2.21 | 1.95 | 1.96 | 1.96 | -3.69% | 193,054 |
| Dec 5, 2025 | 2.03 | 2.09 | 1.90 | 2.03 | 2.03 | 1.50% | 296,294 |
| Dec 4, 2025 | 1.93 | 2.10 | 1.87 | 2.00 | 2.00 | 6.67% | 643,384 |
| Dec 3, 2025 | 1.60 | 1.92 | 1.55 | 1.88 | 1.88 | 17.19% | 687,090 |
| Dec 2, 2025 | 1.58 | 1.70 | 1.50 | 1.60 | 1.60 | 1.27% | 107,380 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.49 | 1.58 | 1.58 | - | 100,196 |
| Nov 28, 2025 | 1.47 | 1.61 | 1.44 | 1.58 | 1.58 | 5.33% | 151,416 |
| Nov 27, 2025 | 1.56 | 1.59 | 1.43 | 1.50 | 1.50 | -3.54% | 311,769 |
| Nov 26, 2025 | 1.48 | 1.58 | 1.44 | 1.56 | 1.56 | 7.99% | 139,675 |
| Nov 25, 2025 | 1.50 | 1.58 | 1.43 | 1.44 | 1.44 | -4.64% | 233,499 |
| Nov 24, 2025 | 1.51 | 1.60 | 1.47 | 1.51 | 1.51 | - | 219,066 |
| Nov 21, 2025 | 1.57 | 1.58 | 1.50 | 1.51 | 1.51 | -9.04% | 186,301 |
| Nov 20, 2025 | 1.57 | 1.71 | 1.53 | 1.66 | 1.66 | 10.67% | 107,446 |
| Nov 19, 2025 | 1.52 | 1.58 | 1.45 | 1.50 | 1.50 | -1.32% | 146,995 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -5.88% | 255,218 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | -0.92% | 84,651 |
| Nov 14, 2025 | 1.67 | 1.74 | 1.61 | 1.63 | 1.63 | -2.69% | 156,850 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -5.63% | 62,669 |
| Nov 12, 2025 | 1.70 | 1.91 | 1.66 | 1.78 | 1.78 | 4.11% | 164,292 |
| Nov 11, 2025 | 1.70 | 1.78 | 1.66 | 1.71 | 1.71 | -4.75% | 241,186 |
| Nov 10, 2025 | 1.69 | 1.83 | 1.68 | 1.79 | 1.79 | 8.48% | 136,022 |
| Nov 7, 2025 | 1.69 | 1.75 | 1.62 | 1.65 | 1.65 | -5.17% | 295,780 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.69 | 1.74 | 1.74 | -3.33% | 428,333 |
| Nov 5, 2025 | 1.88 | 1.88 | 1.76 | 1.80 | 1.80 | -4.76% | 301,265 |
| Nov 4, 2025 | 2.03 | 2.04 | 1.88 | 1.89 | 1.89 | -7.35% | 417,482 |
| Nov 3, 2025 | 1.98 | 2.05 | 1.91 | 2.04 | 2.04 | 2.77% | 444,715 |