LGI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.42	2.42	2.34	2.34	2.34	-1.68%	28,924
Aug 28, 2026	2.39	2.39	2.35	2.38	2.38	-0.83%	7,827
Aug 27, 2026	2.44	2.44	2.32	2.40	2.40	-0.83%	62,571
Aug 26, 2026	2.47	2.49	2.32	2.42	2.42	-	187,527
Aug 25, 2026	2.32	2.45	2.31	2.42	2.42	5.68%	310,954
Aug 24, 2026	2.36	2.42	2.29	2.29	2.29	-5.76%	172,390
Aug 21, 2026	2.60	2.60	2.34	2.43	2.43	-1.22%	251,034
Aug 20, 2026	2.33	2.56	2.33	2.46	2.46	6.96%	184,522
Aug 19, 2026	2.00	2.30	1.99	2.30	2.30	16.46%	291,469
Aug 18, 2026	1.96	2.00	1.89	1.98	1.98	0.77%	532,726
Aug 17, 2026	2.13	2.13	1.90	1.96	1.96	-1.51%	1,723,832
Aug 14, 2026	2.11	2.11	1.90	1.99	1.99	-0.50%	176,280
Aug 13, 2026	2.06	2.06	1.95	2.00	2.00	-1.48%	339,014
Aug 12, 2026	1.97	2.22	1.97	2.03	2.03	3.57%	132,225
Aug 11, 2026	2.23	2.23	1.94	1.96	1.96	-5.31%	101,712
Aug 10, 2026	2.20	2.21	2.07	2.07	2.07	-5.91%	88,341
Aug 7, 2026	2.28	2.28	2.20	2.20	2.20	-3.51%	61,767
Aug 6, 2026	2.50	2.50	2.26	2.28	2.28	-5.00%	8,382
Aug 5, 2026	2.35	2.40	2.18	2.40	2.40	-	81,867
Aug 4, 2026	2.39	2.42	2.20	2.40	2.40	0.42%	56,940
Aug 3, 2026	2.39	2.40	2.22	2.39	2.39	0.42%	11,904
Jul 31, 2026	2.30	2.41	2.30	2.38	2.38	3.03%	255
Jul 30, 2026	2.36	2.41	2.24	2.31	2.31	-3.75%	14,031
Jul 29, 2026	2.49	2.50	2.40	2.40	2.40	-4.00%	11,506
Jul 28, 2026	2.40	2.50	2.30	2.50	2.50	4.60%	65,674
Jul 27, 2026	2.41	2.41	2.34	2.39	2.39	1.70%	10,989
Jul 24, 2026	2.40	2.45	2.35	2.35	2.35	-2.08%	538,482
Jul 23, 2026	2.38	2.40	2.35	2.40	2.40	1.69%	5,448
Jul 22, 2026	2.45	2.47	2.36	2.36	2.36	-	14,392
Jul 21, 2026	2.42	2.50	2.36	2.36	2.36	-3.67%	210,129
Jul 20, 2026	2.51	2.51	2.34	2.45	2.45	-2.39%	81,777
Jul 17, 2026	2.65	2.66	2.51	2.51	2.51	-5.28%	12,421
Jul 16, 2026	2.65	2.65	2.65	2.65	2.65	0.38%	4
Jul 15, 2026	2.70	2.70	2.60	2.64	2.64	3.94%	15,127
Jul 14, 2026	2.56	2.57	2.52	2.54	2.54	-4.51%	55,360
Jul 13, 2026	2.70	2.70	2.54	2.66	2.66	-0.75%	44,314
Jul 10, 2026	2.70	2.79	2.62	2.68	2.68	7.20%	3,284
Jul 9, 2026	2.72	2.72	2.50	2.50	2.50	-4.94%	158,590
Jul 8, 2026	2.69	2.69	2.61	2.63	2.63	-0.75%	122,661
Jul 7, 2026	2.68	2.75	2.65	2.65	2.65	-0.75%	178,141
Jul 6, 2026	2.72	2.74	2.64	2.67	2.67	-2.20%	109,091
Jul 3, 2026	2.78	2.82	2.73	2.73	2.73	-0.73%	40,506
Jul 2, 2026	2.88	2.88	2.75	2.75	2.75	-4.18%	14,226
Jul 1, 2026	2.90	2.90	2.80	2.87	2.87	-0.69%	37,871
Jun 30, 2026	2.85	2.95	2.80	2.89	2.89	-0.34%	484,047
Jun 29, 2026	2.80	2.96	2.62	2.90	2.90	7.01%	73,497
Jun 26, 2026	2.75	2.79	2.70	2.71	2.71	0.37%	28,167
Jun 25, 2026	2.99	2.99	2.70	2.70	2.70	-9.70%	20,541
Jun 24, 2026	3.00	3.00	2.96	2.99	2.99	-	76,472
Jun 23, 2026	3.05	3.07	2.96	2.99	2.99	-1.97%	15,937