Leading Edge Materials Corp. (STO:LEMSE)
Sweden · Delayed Price · Currency is SEK 1.850
+0.075 (4.23%)
At close: Oct 10, 2025
Leading Edge Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.25 | 1.30 | 1.21 | 1.24 | 1.24 | -1.20% | 77,189 |
| Aug 21, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.88% | 84,176 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | - | 40,914 |
| Aug 19, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -0.41% | 87,411 |
| Aug 18, 2025 | 1.23 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 25,309 |
| Aug 15, 2025 | 1.12 | 1.25 | 1.12 | 1.19 | 1.19 | 5.31% | 243,468 |
| Aug 14, 2025 | 1.08 | 1.20 | 1.08 | 1.13 | 1.13 | 4.15% | 79,605 |
| Aug 13, 2025 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -3.56% | 186,272 |
| Aug 12, 2025 | 1.13 | 1.16 | 1.08 | 1.13 | 1.13 | -0.88% | 135,725 |
| Aug 11, 2025 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -4.22% | 134,387 |
| Aug 8, 2025 | 1.16 | 1.20 | 1.14 | 1.19 | 1.19 | 2.16% | 38,650 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.43% | 92,821 |
| Aug 6, 2025 | 1.13 | 1.23 | 1.13 | 1.17 | 1.17 | 1.30% | 57,004 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -0.43% | 47,404 |
| Aug 4, 2025 | 1.09 | 1.18 | 1.05 | 1.16 | 1.16 | 5.00% | 111,409 |