L1 Gold Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	2.27	2.29	2.23	2.24	2.24	0.45%	351,763
Oct 12, 2026	2.24	2.26	2.19	2.23	2.23	-0.45%	758,021
Oct 9, 2026	2.17	2.26	2.15	2.24	2.24	3.23%	487,792
Oct 8, 2026	2.25	2.25	2.11	2.17	2.17	-3.13%	1,002,382
Oct 7, 2026	2.32	2.32	2.20	2.24	2.24	-3.45%	737,755
Oct 6, 2026	2.36	2.39	2.28	2.32	2.32	-2.11%	531,028
Oct 5, 2026	2.37	2.37	2.33	2.37	2.37	-0.42%	169,363
Oct 2, 2026	2.36	2.41	2.34	2.38	2.38	1.28%	793,226
Oct 1, 2026	2.31	2.39	2.31	2.35	2.35	0.86%	493,894
Sep 30, 2026	2.35	2.38	2.31	2.33	2.33	-0.43%	644,275
Sep 29, 2026	2.31	2.39	2.27	2.34	2.34	-0.85%	760,229
Sep 28, 2026	2.32	2.36	2.29	2.36	2.36	1.29%	712,275
Sep 25, 2026	2.35	2.35	2.31	2.33	2.33	-1.27%	257,343
Sep 24, 2026	2.37	2.38	2.33	2.36	2.36	-1.26%	624,111
Sep 23, 2026	2.35	2.42	2.35	2.39	2.39	1.27%	820,136
Sep 22, 2026	2.34	2.37	2.33	2.36	2.36	1.29%	551,041
Sep 21, 2026	2.33	2.35	2.33	2.33	2.33	-0.85%	466,123
Sep 18, 2026	2.33	2.35	2.33	2.35	2.35	1.73%	1,069,177
Sep 17, 2026	2.30	2.33	2.27	2.31	2.31	-0.86%	616,187
Sep 16, 2026	2.25	2.34	2.23	2.33	2.33	4.02%	1,004,337
Sep 15, 2026	2.24	2.25	2.23	2.24	2.24	-0.44%	915,223
Sep 14, 2026	2.26	2.26	2.23	2.25	2.25	-	541,271
Sep 11, 2026	2.26	2.26	2.23	2.25	2.25	-0.44%	726,105
Sep 10, 2026	2.26	2.27	2.25	2.26	2.26	-	1,011,439
Sep 9, 2026	2.25	2.26	2.25	2.26	2.26	-	776,693
Sep 8, 2026	2.25	2.26	2.24	2.26	2.26	0.89%	1,065,130
Sep 7, 2026	2.27	2.27	2.23	2.24	2.24	-1.32%	680,422
Sep 4, 2026	2.27	2.27	2.25	2.27	2.27	1.34%	832,909
Sep 3, 2026	2.24	2.25	2.22	2.24	2.24	0.45%	1,337,273
Sep 2, 2026	2.24	2.24	2.21	2.23	2.23	-0.89%	1,249,975
Sep 1, 2026	2.25	2.26	2.24	2.25	2.25	-1.32%	1,278,953
Aug 31, 2026	2.38	2.40	2.27	2.28	2.28	-4.20%	1,249,804
Aug 28, 2026	2.40	2.45	2.38	2.38	2.38	-1.24%	1,360,155
Aug 27, 2026	2.40	2.44	2.36	2.41	2.41	0.42%	885,745
Aug 26, 2026	2.35	2.43	2.35	2.40	2.40	1.27%	1,367,721
Aug 21, 2026	2.37	2.49	2.36	2.41	2.37	1.26%	533,989
Aug 20, 2026	2.34	2.40	2.33	2.38	2.34	4.39%	670,846
Aug 19, 2026	2.30	2.30	2.25	2.28	2.24	-1.72%	238,070
Aug 18, 2026	2.30	2.36	2.29	2.32	2.28	2.20%	369,519
Aug 17, 2026	2.20	2.39	2.19	2.27	2.23	3.18%	535,729
Aug 14, 2026	2.19	2.20	2.16	2.20	2.16	-0.90%	203,324
Aug 13, 2026	2.20	2.23	2.15	2.22	2.18	0.91%	399,755
Aug 12, 2026	2.19	2.25	2.12	2.20	2.16	5.77%	869,617
Aug 11, 2026	2.15	2.20	2.08	2.08	2.05	-3.26%	793,779
Aug 10, 2026	2.08	2.15	2.06	2.15	2.11	3.37%	720,941
Aug 7, 2026	2.06	2.10	2.05	2.08	2.05	0.97%	660,450
Aug 6, 2026	2.00	2.07	1.99	2.06	2.03	3.26%	1,304,355
Aug 5, 2026	1.98	2.00	1.98	2.00	1.96	0.50%	490,130
Aug 4, 2026	1.96	2.00	1.95	1.99	1.95	-0.25%	252,163
Aug 3, 2026	1.94	2.00	1.93	1.99	1.96	3.38%	141,799