Leading Edge Materials Corp. (STO:LEMSE)
Sweden · Delayed Price · Currency is SEK 2.045
+0.117 (6.07%)
At close: Jul 23, 2026
STO:LEMSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.97 | 2.10 | 1.94 | 2.05 | 2.05 | 6.07% | 223,242 |
| Jul 22, 2026 | 1.90 | 1.98 | 1.87 | 1.93 | 1.93 | 1.58% | 90,250 |
| Jul 21, 2026 | 2.06 | 2.07 | 1.87 | 1.90 | 1.90 | 1.61% | 109,625 |
| Jul 20, 2026 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | -0.64% | 86,693 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -0.95% | 98,068 |
| Jul 16, 2026 | 1.94 | 1.95 | 1.86 | 1.90 | 1.90 | -2.67% | 99,013 |
| Jul 15, 2026 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -1.71% | 144,572 |
| Jul 14, 2026 | 2.03 | 2.03 | 1.90 | 1.98 | 1.98 | -2.02% | 175,614 |
| Jul 13, 2026 | 2.01 | 2.10 | 2.01 | 2.03 | 2.03 | 1.00% | 115,723 |
| Jul 10, 2026 | 2.03 | 2.03 | 1.98 | 2.01 | 2.01 | -1.47% | 137,428 |
| Jul 9, 2026 | 2.11 | 2.15 | 2.00 | 2.04 | 2.04 | -3.33% | 102,098 |
| Jul 8, 2026 | 2.22 | 2.22 | 2.10 | 2.11 | 2.11 | -4.97% | 124,218 |
| Jul 7, 2026 | 2.30 | 2.30 | 2.21 | 2.22 | 2.22 | -1.56% | 106,448 |
| Jul 6, 2026 | 2.24 | 2.33 | 2.21 | 2.25 | 2.25 | 0.45% | 249,651 |
| Jul 3, 2026 | 2.28 | 2.31 | 2.23 | 2.24 | 2.24 | -0.44% | 176,406 |
| Jul 2, 2026 | 2.15 | 2.30 | 2.07 | 2.25 | 2.25 | 3.69% | 365,394 |
| Jul 1, 2026 | 2.07 | 2.29 | 2.06 | 2.17 | 2.17 | 5.08% | 323,373 |
| Jun 30, 2026 | 2.21 | 2.39 | 2.00 | 2.07 | 2.07 | -6.56% | 584,990 |
| Jun 29, 2026 | 2.20 | 2.78 | 2.16 | 2.21 | 2.21 | 32.18% | 3,627,602 |
| Jun 26, 2026 | 1.68 | 1.75 | 1.66 | 1.67 | 1.67 | -0.36% | 139,004 |
| Jun 25, 2026 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | 0.48% | 38,984 |
| Jun 24, 2026 | 1.65 | 1.69 | 1.61 | 1.67 | 1.67 | -0.60% | 130,952 |
| Jun 23, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -4.11% | 210,658 |
| Jun 22, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.46% | 158,085 |
| Jun 18, 2026 | 1.78 | 1.78 | 1.66 | 1.71 | 1.71 | - | 52,955 |
| Jun 17, 2026 | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | -1.61% | 110,048 |
| Jun 16, 2026 | 1.70 | 1.75 | 1.66 | 1.74 | 1.74 | 2.36% | 133,850 |
| Jun 15, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.35% | 80,896 |
| Jun 12, 2026 | 1.75 | 1.79 | 1.65 | 1.69 | 1.69 | -2.76% | 162,520 |
| Jun 11, 2026 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -3.87% | 147,156 |
| Jun 10, 2026 | 1.90 | 1.90 | 1.79 | 1.81 | 1.81 | -4.64% | 147,921 |
| Jun 9, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 4.17% | 77,572 |
| Jun 8, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -1.30% | 69,389 |
| Jun 5, 2026 | 1.84 | 1.87 | 1.81 | 1.85 | 1.85 | 1.32% | 81,190 |
| Jun 4, 2026 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -4.00% | 102,238 |
| Jun 3, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -1.76% | 54,055 |
| Jun 2, 2026 | 2.50 | 2.50 | 1.89 | 1.93 | 1.93 | -2.23% | 151,373 |
| Jun 1, 2026 | 1.96 | 2.02 | 1.88 | 1.98 | 1.98 | 2.07% | 48,376 |
| May 29, 2026 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | -2.32% | 47,727 |
| May 28, 2026 | 1.90 | 2.15 | 1.86 | 1.98 | 1.98 | 4.54% | 61,517 |
| May 27, 2026 | 1.89 | 2.01 | 1.84 | 1.90 | 1.90 | 0.74% | 171,124 |
| May 26, 2026 | 1.97 | 1.97 | 1.85 | 1.88 | 1.88 | -4.56% | 110,827 |
| May 25, 2026 | 1.92 | 2.15 | 1.92 | 1.97 | 1.97 | 3.03% | 88,736 |
| May 22, 2026 | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | -1.64% | 38,319 |
| May 21, 2026 | 1.87 | 1.95 | 1.85 | 1.95 | 1.95 | 1.57% | 115,331 |
| May 20, 2026 | 1.94 | 1.94 | 1.82 | 1.92 | 1.92 | -1.24% | 131,920 |
| May 19, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 3.97% | 59,399 |
| May 18, 2026 | 1.96 | 2.00 | 1.87 | 1.87 | 1.87 | -2.41% | 128,467 |
| May 15, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.11% | 180,768 |
| May 13, 2026 | 1.99 | 2.06 | 1.89 | 1.99 | 1.99 | - | 90,765 |