Skip to main content
logo
Leading Edge Materials Corp. (STO:LEMSE)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.914
-0.032 (-1.64%)
At close: May 22, 2026

STO:LEMSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261.951.951.881.911.91-1.64%38,319
May 21, 20261.871.951.851.951.951.57%115,331
May 20, 20261.941.941.821.921.92-1.24%131,920
May 19, 20261.871.941.871.941.943.97%59,399
May 18, 20261.962.001.871.871.87-2.41%128,467
May 15, 20262.002.001.911.911.91-4.11%180,768
May 13, 20261.992.061.891.991.99-90,765
May 12, 20261.992.041.991.991.99-1.53%53,507
May 11, 20262.022.051.992.032.03-183,377
May 8, 20262.002.072.002.032.031.45%146,751
May 7, 20262.082.092.002.002.00-4.27%198,963
May 6, 20262.052.192.052.092.093.22%152,444
May 5, 20262.092.102.022.022.02-3.35%102,766
May 4, 20262.202.442.082.092.09-6.07%174,125
Apr 30, 20262.162.232.162.232.231.60%40,827
Apr 29, 20262.162.202.152.192.192.34%30,917
Apr 28, 20262.132.232.102.142.14-0.23%82,576
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