Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

Leading Edge Materials Corp. (LEMSE.ST)

Compare
1.2850
-0.0500
(-3.75%)
As of 12:25:23 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.33501.33501.26501.28501.285028,405
Apr 10, 20251.39001.40001.25001.33501.3350202,208
Apr 9, 20251.16501.23501.15001.22501.2250215,332
Apr 8, 20251.27001.27001.10001.17501.1750421,675
Apr 7, 20251.27501.29001.05501.27001.2700519,296
Apr 4, 20251.23501.48001.15501.27501.2750106,865
Apr 3, 20251.04501.25001.04501.23501.2350513,065
Apr 2, 20251.08501.14001.04501.08001.080060,194
Apr 1, 20251.12501.14501.08001.08501.085090,012
Mar 31, 20251.11001.21001.02001.07001.0700708,896
Mar 28, 20251.13501.14501.03501.11001.1100245,268
Mar 27, 20251.21001.34501.03501.18001.1800731,431
Mar 26, 20251.28501.37501.12501.27501.27501,180,708
Mar 25, 20252.20002.20001.10001.27501.27505,095,222
Mar 24, 20252.21002.39002.11002.16002.1600934,947
Mar 21, 20252.20002.20002.05002.15002.1500220,970
Mar 20, 20252.15002.16001.97002.14002.1400351,504
Mar 19, 20252.09002.15001.85502.15002.1500407,670
Mar 18, 20252.25002.38001.96502.08002.0800801,904
Mar 17, 20251.98002.36001.98002.20002.20001,422,299
Mar 14, 20251.87502.03001.86501.96501.9650367,576
Mar 13, 20251.78501.88501.70501.86501.8650336,867
Mar 12, 20252.05002.13001.65001.76001.7600646,840
Mar 11, 20252.19002.19001.90002.04002.0400868,367
Mar 10, 20251.87002.19001.87002.10002.10001,133,339
Mar 7, 20251.63001.87501.62501.83501.8350420,741
Mar 6, 20251.84001.84001.59501.64001.6400338,825
Mar 5, 20251.39001.85501.38001.57001.5700727,670
Mar 4, 20251.70001.79501.40001.44001.4400918,640
Mar 3, 20251.99502.19001.40001.86001.86001,798,221
Feb 28, 20251.86502.56001.85001.99501.99501,692,559
Feb 27, 20251.52001.79501.51001.79501.7950850,918
Feb 26, 20251.37001.55001.37001.48501.4850789,384
Feb 25, 20251.40001.61001.33001.37001.3700856,480
Feb 24, 20251.04501.49001.04501.30001.30001,039,020
Feb 21, 20251.02001.24501.01001.07501.0750156,333
Feb 20, 20251.10501.48000.92001.02501.0250557,125
Feb 19, 20250.75001.16000.75001.04001.0400602,216
Feb 18, 20250.78000.79000.75000.78800.788037,873
Feb 17, 20250.75000.78800.75000.77800.7780105,598
Feb 14, 20250.77000.77000.72000.76000.7600151,684
Feb 13, 20250.76200.76200.73800.76000.760041,879
Feb 12, 20250.70800.74000.70800.73800.7380135,803
Feb 11, 20250.74200.76800.71200.71200.7120240,517
Feb 10, 20250.73200.76000.72000.74200.7420321,793
Feb 7, 20250.72000.72000.70200.71000.710030,203
Feb 6, 20250.68400.72600.68400.71600.716033,347
Feb 5, 20250.72000.74200.68800.71600.7160108,479
Feb 4, 20250.67800.74000.67800.73600.736074,032
Feb 3, 20250.68200.72400.67800.68000.6800123,295
Jan 31, 20250.72600.74400.69000.72200.7220134,246
Jan 30, 20250.76800.76800.69000.72600.726060,956
Jan 29, 20250.73800.75000.71400.72800.7280115,658
Jan 28, 20250.74400.76400.70000.74600.7460129,613
Jan 27, 20250.77600.77800.72000.74400.744051,109
Jan 24, 20250.75000.78000.73000.77600.7760110,298
Jan 23, 20250.72000.76400.69800.74800.748060,038
Jan 22, 20250.74400.74400.72000.73400.734013,525
Jan 21, 20250.76400.76400.70000.74400.744035,228
Jan 20, 20250.75600.81000.70200.75200.752062,526
Jan 17, 20250.71200.83600.71200.75600.756038,556
Jan 16, 20250.72800.77000.70800.73800.738082,659
Jan 15, 20250.73200.73200.70000.72400.724035,636
Jan 14, 20250.71000.73400.71000.73200.732017,220
Jan 13, 20250.70000.73400.70000.70800.708040,372
Jan 10, 20250.79400.79400.70000.72600.726040,550
Jan 9, 20250.73000.74600.73000.74400.74409,142
Jan 8, 20250.77200.82000.73000.73000.7300127,660
Jan 7, 20250.70400.76200.70400.73000.730048,276
Jan 3, 20250.72800.72800.70000.71800.718022,340
Jan 2, 20250.70000.74400.70000.72800.728036,100
Dec 30, 20240.72000.76800.69000.75600.756061,844
Dec 27, 20240.70400.76400.65200.72000.720079,098
Dec 23, 20240.73000.73000.68200.72400.7240116,729
Dec 20, 20240.72000.75400.71000.73200.7320134,544
Dec 19, 20240.73600.73600.71400.73400.734088,636
Dec 18, 20240.76600.76600.73200.74800.748037,707
Dec 17, 20240.74000.78000.74000.75000.750017,268
Dec 16, 20240.77800.77800.71000.74000.740053,811
Dec 13, 20240.76600.77800.75200.76800.768028,523
Dec 12, 20240.75600.76800.75000.76600.766021,224
Dec 11, 20240.76400.77400.75000.77400.7740172,575
Dec 10, 20240.84200.84600.76800.76800.7680339,957
Dec 9, 20240.77000.85000.77000.84600.8460189,260
Dec 6, 20240.76000.81400.76000.78000.780037,120
Dec 5, 20240.76800.80200.75200.75600.7560293,724
Dec 4, 20240.77000.77000.76800.77000.7700134,880
Dec 3, 20240.79800.79800.76800.77000.770072,380
Dec 2, 20240.77200.77200.76600.76800.76807,333
Nov 29, 20240.77200.79800.77200.77200.772037,964
Nov 28, 20240.80600.80600.77400.77400.774046,188
Nov 27, 20240.77000.80200.77000.80200.80205,793
Nov 26, 20240.76800.79200.76800.78600.786016,762
Nov 25, 20240.76800.80600.76800.79200.792017,653
Nov 22, 20240.77000.80400.76800.76800.768032,751
Nov 21, 20240.75000.81000.75000.77000.770018,648
Nov 20, 20240.80200.81600.75200.80600.806019,949
Nov 19, 20240.81800.81800.78800.78800.78801,591
Nov 18, 20240.85000.85000.77200.81200.812024,630
Nov 15, 20240.77200.79800.76800.78600.786041,513
Nov 14, 20240.78000.78800.77200.78800.788032,941
Nov 13, 20240.80400.80400.76600.78000.780051,725
Nov 12, 20240.81000.85000.78000.79200.792058,083
Nov 11, 20240.80200.85800.80200.81000.8100173,534
Nov 8, 20240.80200.81800.80200.80200.80205,165
Nov 7, 20240.82400.82400.80200.80200.80208,794
Nov 6, 20240.82800.83600.80000.82600.826043,410
Nov 5, 20240.82800.84600.82800.82800.828041,459
Nov 4, 20240.80200.84000.80200.81200.81207,913
Nov 1, 20240.80200.84600.80200.83400.83403,676
Oct 31, 20240.80600.84800.80400.81800.818032,036
Oct 30, 20240.85600.85600.80600.85000.850015,928
Oct 29, 20240.86400.86400.83600.85600.856043,102
Oct 28, 20240.88200.88200.82200.86800.868062,815
Oct 25, 20240.90000.90000.82200.88200.882015,063
Oct 24, 20240.93400.93400.80400.91600.916041,507
Oct 23, 20240.85000.87600.82200.87200.872027,901
Oct 22, 20240.84600.93400.80600.84800.848046,931
Oct 21, 20240.83600.84600.83600.84000.8400100,413
Oct 18, 20240.81800.87600.77000.83600.836023,660
Oct 17, 20240.82800.86200.81800.82600.826092,758
Oct 16, 20240.86400.86400.82800.82800.828027,025
Oct 15, 20240.87000.87200.85000.86200.862066,870
Oct 14, 20240.88000.88000.79200.87000.8700114,390
Oct 11, 20240.89000.92000.85600.88000.8800140,060
Oct 10, 20240.83000.89200.83000.87000.8700536,232
Oct 9, 20240.83200.84600.78600.82400.824088,258
Oct 8, 20240.83200.83200.78600.82000.820056,573
Oct 7, 20240.84200.84200.79000.83200.832020,367
Oct 4, 20240.79600.84600.78200.84200.842040,167
Oct 3, 20240.81000.81000.76800.79600.796025,467
Oct 2, 20240.80000.82400.77800.81000.810023,752
Oct 1, 20240.78200.80600.78000.80400.804052,474
Sep 30, 20240.82400.83400.79800.81600.8160106,456
Sep 27, 20240.82600.89200.77000.83800.8380252,057
Sep 26, 20240.80000.89800.78400.82600.8260157,740
Sep 25, 20240.81600.85000.80600.80600.806063,545
Sep 24, 20240.87400.87400.80800.85200.852026,162
Sep 23, 20240.88200.88200.80400.87800.878033,448
Sep 20, 20240.79800.90200.79800.88200.8820196,507
Sep 19, 20240.77000.81200.76800.80200.802032,729
Sep 18, 20240.81000.83400.78400.80800.808014,586
Sep 17, 20240.79000.82000.79000.81000.81004,999
Sep 16, 20240.79000.84800.77200.78800.7880174,802
Sep 13, 20240.79200.79200.74800.74800.748088,734
Sep 12, 20240.80200.80200.76200.79400.794018,880
Sep 11, 20240.80400.80400.79000.80200.80206,196
Sep 10, 20240.80000.80000.76000.79000.790070,401
Sep 9, 20240.79000.81400.75000.79800.798084,582
Sep 6, 20240.80000.80000.76000.78800.788065,772
Sep 5, 20240.78000.79600.78000.79600.79606,376
Sep 4, 20240.78800.78800.75000.78000.780036,458
Sep 3, 20240.82200.82200.75200.78800.788084,158
Sep 2, 20240.83000.83000.80000.82200.822013,628
Aug 30, 20240.84800.84800.79000.81800.8180103,791
Aug 29, 20240.82200.84800.82000.84800.848043,799
Aug 28, 20240.83800.89000.80800.85600.856078,654
Aug 27, 20240.84600.84600.79200.83800.838043,417
Aug 26, 20240.85200.85200.79000.81600.816023,219
Aug 23, 20240.86600.86600.77200.79000.790046,719
Aug 22, 20240.76200.80000.76200.79600.796059,847
Aug 21, 20240.83000.87800.75000.82000.8200224,096
Aug 20, 20240.77200.83600.77000.82400.824029,206
Aug 19, 20240.77400.80200.77000.78400.784022,993
Aug 16, 20240.85400.85400.78000.81200.8120146,994
Aug 15, 20240.84800.87400.78200.80000.8000133,496
Aug 14, 20240.86000.86000.80800.81600.816083,262
Aug 13, 20240.88200.88200.80400.85800.858034,283
Aug 12, 20240.80800.87800.80800.84000.840044,302
Aug 9, 20240.78600.87200.78600.80600.806023,090
Aug 8, 20240.86000.86000.79000.80000.800036,345
Aug 7, 20240.80000.87000.79000.85000.850034,113
Aug 6, 20240.84400.89000.77600.89000.890045,129
Aug 5, 20240.77000.90600.75000.84400.844089,911
Aug 2, 20240.84000.84800.78000.78000.780066,199
Aug 1, 20240.87800.87800.81000.84000.84004,023
Jul 31, 20240.82600.90800.81000.83200.832022,274
Jul 30, 20240.80800.82600.80800.82400.824016,753
Jul 29, 20240.86000.90600.79400.84800.848028,120
Jul 26, 20240.89800.89800.80000.86000.860027,921
Jul 25, 20240.75400.89000.75400.81600.816082,704
Jul 24, 20240.81000.82600.81000.82600.82603,618
Jul 23, 20240.82800.90000.82800.84000.84002,847
Jul 22, 20240.83600.84200.79600.82800.8280120,168
Jul 19, 20240.85600.92400.83600.84400.844057,522
Jul 18, 20240.92600.92600.86600.89200.892047,691
Jul 17, 20240.88000.93400.88000.88000.880064,564
Jul 16, 20240.85800.93800.85800.90800.9080212,566
Jul 15, 20240.90800.95000.89600.94200.942043,770
Jul 12, 20240.86400.90800.85600.90800.908074,732
Jul 11, 20240.86400.89000.84400.85200.852019,954
Jul 10, 20240.87800.89600.84600.84600.846084,572
Jul 9, 20240.88200.88200.86000.87800.8780117,503
Jul 8, 20240.90000.94400.87200.92400.924024,199
Jul 5, 20240.88000.91600.85400.90000.9000161,424
Jul 4, 20240.86200.91600.86200.88600.886063,602
Jul 3, 20240.89200.95000.85200.90000.9000173,417
Jul 2, 20241.00001.00000.90400.93800.9380136,803
Jul 1, 20240.99401.00000.90200.99000.9900213,158
Jun 28, 20240.98801.00000.94000.99400.9940198,498
Jun 27, 20241.03001.03000.93600.99000.990070,141
Jun 26, 20241.02001.16501.02001.03501.035061,756
Jun 25, 20241.11001.17501.00001.02501.0250143,101
Jun 24, 20241.15001.20001.11001.11001.110070,260
Jun 20, 20241.19501.19501.04501.14501.1450104,951
Jun 19, 20240.99001.18500.99001.04001.0400173,198
Jun 18, 20240.97800.97800.93000.97600.976036,881
Jun 17, 20240.93000.93000.92800.93000.930041,984
Jun 14, 20240.98200.98200.91800.92600.926016,315
Jun 13, 20240.93000.99800.91400.94000.940078,747
Jun 12, 20240.93000.99400.91200.92800.928093,649
Jun 11, 20240.94000.98400.92200.93000.930092,752
Jun 10, 20241.02001.02000.90000.93000.9300247,794
Jun 7, 20241.19501.19501.01501.03501.035084,672
Jun 5, 20241.18501.18501.11501.14501.145078,075
Jun 4, 20241.10001.20001.10001.16501.165079,076
Jun 3, 20241.11501.24501.09001.10001.1000245,403
May 31, 20241.08501.11501.07501.11501.115081,040
May 30, 20241.12001.12001.05001.08501.0850110,066
May 29, 20241.13001.15001.11001.12001.1200147,732
May 28, 20241.24501.25001.05001.13001.1300303,098
May 27, 20241.10001.55001.10001.24501.2450663,173
May 24, 20240.89001.10000.88801.05001.0500672,138
May 23, 20240.84000.92600.80200.89000.8900348,548
May 22, 20240.84800.84800.80600.84000.840036,988
May 21, 20240.80600.85000.80000.82600.826041,710
May 20, 20240.74000.80800.69800.80800.8080102,357
May 17, 20240.78000.78000.74000.74000.740044,074
May 16, 20240.75000.79200.75000.77000.770085,907
May 15, 20240.73000.75000.71000.74800.7480103,971
May 14, 20240.75800.79200.73200.76000.760070,561
May 13, 20240.80000.80000.75600.75800.758062,237
May 10, 20240.81000.81000.76400.80000.800041,615
May 8, 20240.78600.78600.78400.78400.7840911
May 7, 20240.81000.81000.75800.78600.786056,917
May 6, 20240.79800.87000.77600.81000.810079,363
May 3, 20240.83200.88400.77200.83800.838010,093
May 2, 20240.81200.83800.78800.82800.828014,050
Apr 30, 20240.84400.84400.81200.84200.84201,859
Apr 29, 20240.84800.90800.80600.84400.844033,284
Apr 26, 20240.84600.84800.83600.84800.848032,847
Apr 25, 20240.81600.83600.81600.83600.83606,409
Apr 24, 20240.84000.85000.79800.83600.836066,774
Apr 23, 20240.84800.84800.83800.84000.840059,712
Apr 22, 20240.84600.84600.78600.82400.8240124,065
Apr 19, 20240.82600.84600.77600.78200.7820210,662
Apr 18, 20240.88200.91800.83400.84600.846011,821
Apr 17, 20240.83200.88200.83200.88200.882029,026
Apr 16, 20240.88200.92800.85000.85200.852056,120
Apr 15, 20240.94000.97400.82600.88800.888039,869
Apr 12, 20240.94800.99000.91600.97800.978098,284
Apr 11, 20240.98400.98800.91000.94800.948063,232

Related Tickers

ZMK.F Mkango Resources Ltd.
0.1560
-3.11%
 
SAO.V South Atlantic Gold Inc.
0.0250
0.00%
 
MKR.V Melkior Resources Inc.
0.0850
0.00%
 
ZEUS.CN Zeus North America Mining Corp.
0.1900
0.00%
 
STH.V Stelmine Canada Ltd.
0.0150
0.00%
 
TEX.CN Targa Exploration Corp.
0.0200
0.00%
 
WLF.V Wolfden Resources Corporation
0.0650
0.00%
 
DGR.AX DGR Global Limited
0.0050
0.00%
 
SUPR.CN Supernova Metals Corp.
0.4850
-1.02%
 
HZ.CN Hertz Energy Inc.
0.1400
0.00%