Leading Edge Materials Corp. (STO:LEMSE)
Sweden · Delayed Price · Currency is SEK 2.190
-0.050 (-2.23%)
At close: Mar 2, 2026
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.12 | 2.30 | 2.08 | 2.19 | 2.19 | -2.23% | 230,711 |
| Feb 27, 2026 | 2.22 | 2.29 | 2.20 | 2.24 | 2.24 | -0.44% | 117,501 |
| Feb 26, 2026 | 2.12 | 2.29 | 2.07 | 2.25 | 2.25 | 7.14% | 306,840 |
| Feb 25, 2026 | 1.94 | 2.12 | 1.87 | 2.10 | 2.10 | 6.60% | 369,590 |
| Feb 24, 2026 | 1.97 | 2.01 | 1.93 | 1.97 | 1.97 | 0.25% | 168,958 |
| Feb 23, 2026 | 2.00 | 2.07 | 1.97 | 1.97 | 1.97 | -3.68% | 66,054 |
| Feb 20, 2026 | 2.09 | 2.10 | 2.00 | 2.04 | 2.04 | - | 57,275 |
| Feb 19, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | 1.49% | 49,030 |
| Feb 18, 2026 | 2.00 | 2.07 | 1.97 | 2.01 | 2.01 | 0.75% | 89,104 |
| Feb 17, 2026 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | -0.75% | 152,024 |
| Feb 16, 2026 | 2.11 | 2.17 | 1.96 | 2.01 | 2.01 | -4.29% | 370,717 |
| Feb 13, 2026 | 2.09 | 2.22 | 2.05 | 2.10 | 2.10 | -3.67% | 140,156 |
| Feb 12, 2026 | 2.18 | 2.23 | 2.02 | 2.18 | 2.18 | -0.91% | 127,248 |
| Feb 11, 2026 | 2.32 | 2.32 | 2.15 | 2.20 | 2.20 | -6.78% | 228,214 |
| Feb 10, 2026 | 2.27 | 2.36 | 2.15 | 2.36 | 2.36 | 4.42% | 98,893 |
| Feb 9, 2026 | 2.17 | 2.40 | 2.14 | 2.26 | 2.26 | 6.10% | 445,817 |
| Feb 6, 2026 | 2.05 | 2.19 | 1.98 | 2.13 | 2.13 | 2.90% | 207,396 |
| Feb 5, 2026 | 2.26 | 2.26 | 1.95 | 2.07 | 2.07 | -10.39% | 504,418 |
| Feb 4, 2026 | 2.30 | 2.45 | 2.25 | 2.31 | 2.31 | 0.43% | 333,734 |
| Feb 3, 2026 | 2.18 | 2.44 | 2.18 | 2.30 | 2.30 | 10.05% | 415,238 |
| Feb 2, 2026 | 2.07 | 2.21 | 1.93 | 2.09 | 2.09 | 2.96% | 345,063 |
| Jan 30, 2026 | 2.16 | 2.27 | 2.01 | 2.03 | 2.03 | -7.31% | 279,904 |
| Jan 29, 2026 | 2.37 | 2.59 | 2.00 | 2.19 | 2.19 | -7.59% | 608,464 |
| Jan 28, 2026 | 2.26 | 2.38 | 2.23 | 2.37 | 2.37 | 5.33% | 397,451 |
| Jan 27, 2026 | 2.23 | 2.38 | 2.13 | 2.25 | 2.25 | 0.45% | 360,315 |
| Jan 26, 2026 | 2.22 | 2.38 | 2.16 | 2.24 | 2.24 | 8.21% | 903,765 |
| Jan 23, 2026 | 1.90 | 2.09 | 1.87 | 2.07 | 2.07 | 10.40% | 500,800 |
| Jan 22, 2026 | 1.86 | 1.89 | 1.79 | 1.88 | 1.88 | 1.08% | 155,801 |
| Jan 21, 2026 | 1.84 | 2.00 | 1.80 | 1.86 | 1.86 | -0.54% | 425,735 |
| Jan 20, 2026 | 1.79 | 2.00 | 1.78 | 1.87 | 1.87 | 3.04% | 410,535 |
| 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 |