Leading Edge Materials Corp. (STO:LEMSE)
Sweden · Delayed Price · Currency is SEK 2.040
-0.050 (-2.39%)
At close: Oct 30, 2025
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.01 | 2.07 | 1.94 | 1.99 | 1.99 | -2.70% | 96,934 |
| Oct 30, 2025 | 2.07 | 2.13 | 1.97 | 2.04 | 2.04 | -2.39% | 248,066 |
| Oct 29, 2025 | 1.96 | 2.15 | 1.94 | 2.09 | 2.09 | 6.36% | 74,086 |
| Oct 28, 2025 | 2.01 | 2.05 | 1.93 | 1.97 | 1.97 | -1.75% | 173,643 |
| Oct 27, 2025 | 2.10 | 2.29 | 1.95 | 2.00 | 2.00 | -4.31% | 410,284 |
| Oct 24, 2025 | 2.06 | 2.11 | 1.99 | 2.09 | 2.09 | -1.42% | 264,748 |
| Oct 23, 2025 | 1.98 | 2.15 | 1.89 | 2.12 | 2.12 | 7.07% | 308,622 |
| Oct 22, 2025 | 2.01 | 2.03 | 1.83 | 1.98 | 1.98 | -1.00% | 472,724 |
| Oct 21, 2025 | 2.04 | 2.16 | 1.98 | 2.00 | 2.00 | -1.48% | 421,800 |
| Oct 20, 2025 | 2.00 | 2.19 | 1.84 | 2.03 | 2.03 | 1.50% | 1,285,298 |
| Oct 17, 2025 | 2.46 | 2.56 | 2.00 | 2.00 | 2.00 | -18.37% | 1,044,247 |
| Oct 16, 2025 | 2.49 | 2.75 | 2.45 | 2.45 | 2.45 | - | 1,238,349 |
| Oct 15, 2025 | 2.63 | 2.84 | 2.41 | 2.45 | 2.45 | 6.99% | 3,020,519 |
| Oct 14, 2025 | 2.15 | 2.44 | 2.01 | 2.29 | 2.29 | 6.51% | 2,126,335 |
| Oct 13, 2025 | 1.88 | 2.30 | 1.87 | 2.15 | 2.15 | 16.22% | 1,569,446 |
| Oct 10, 2025 | 1.84 | 1.90 | 1.70 | 1.85 | 1.85 | 4.23% | 455,141 |
| Oct 9, 2025 | 1.80 | 1.87 | 1.76 | 1.78 | 1.78 | -0.84% | 260,498 |
| Oct 8, 2025 | 1.75 | 1.85 | 1.66 | 1.79 | 1.79 | 3.47% | 700,932 |
| Oct 7, 2025 | 1.67 | 1.79 | 1.65 | 1.73 | 1.73 | 8.12% | 844,010 |
| Oct 6, 2025 | 1.57 | 1.62 | 1.52 | 1.60 | 1.60 | 2.24% | 111,731 |
| Oct 3, 2025 | 1.45 | 1.60 | 1.40 | 1.57 | 1.57 | 9.44% | 426,724 |
| Oct 2, 2025 | 1.37 | 1.45 | 1.37 | 1.43 | 1.43 | 4.76% | 57,402 |
| Oct 1, 2025 | 1.41 | 1.42 | 1.34 | 1.37 | 1.37 | -2.50% | 105,896 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 93,549 |
| Sep 29, 2025 | 1.39 | 1.45 | 1.35 | 1.39 | 1.39 | 1.09% | 124,743 |
| Sep 26, 2025 | 1.46 | 1.46 | 1.35 | 1.38 | 1.38 | -5.17% | 180,403 |
| Sep 25, 2025 | 1.34 | 1.46 | 1.30 | 1.45 | 1.45 | 5.45% | 142,837 |
| Sep 24, 2025 | 1.39 | 1.50 | 1.26 | 1.38 | 1.38 | -1.08% | 285,233 |
| Sep 23, 2025 | 1.50 | 1.50 | 1.35 | 1.39 | 1.39 | -7.33% | 331,947 |
| Sep 22, 2025 | 1.56 | 1.70 | 1.29 | 1.50 | 1.50 | -6.25% | 422,715 |
| Sep 19, 2025 | 1.57 | 1.61 | 1.46 | 1.60 | 1.60 | -2.44% | 155,394 |
| Sep 18, 2025 | 1.55 | 1.73 | 1.43 | 1.64 | 1.64 | 6.84% | 221,937 |
| Sep 17, 2025 | 1.73 | 1.74 | 1.50 | 1.54 | 1.54 | -4.06% | 402,572 |
| Sep 16, 2025 | 1.63 | 1.79 | 1.52 | 1.60 | 1.60 | 1.91% | 511,633 |
| Sep 15, 2025 | 1.49 | 1.70 | 1.41 | 1.57 | 1.57 | 5.72% | 399,161 |
| Sep 12, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 182,471 |
| Sep 11, 2025 | 1.42 | 1.54 | 1.40 | 1.50 | 1.50 | 4.91% | 143,538 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | - | 92,594 |
| Sep 9, 2025 | 1.33 | 1.55 | 1.31 | 1.43 | 1.43 | 10.47% | 331,911 |
| Sep 8, 2025 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | -3.37% | 97,211 |
| Sep 5, 2025 | 1.33 | 1.40 | 1.31 | 1.34 | 1.34 | 1.14% | 88,911 |
| Sep 4, 2025 | 1.31 | 1.45 | 1.30 | 1.32 | 1.32 | - | 95,599 |
| Sep 3, 2025 | 1.25 | 1.55 | 1.24 | 1.32 | 1.32 | 8.20% | 294,466 |
| Sep 2, 2025 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -5.06% | 24,611 |
| Sep 1, 2025 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | -0.77% | 48,623 |
| Aug 29, 2025 | 1.25 | 1.30 | 1.22 | 1.30 | 1.30 | 3.60% | 96,964 |
| Aug 28, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 98,291 |
| Aug 27, 2025 | 1.27 | 1.30 | 1.17 | 1.21 | 1.21 | -4.35% | 79,942 |
| Aug 26, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.02% | 42,840 |
| Aug 25, 2025 | 1.24 | 1.28 | 1.15 | 1.24 | 1.24 | 0.40% | 102,828 |