Lotus Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.63	0.68	0.63	0.68	0.68	10.66%	3,670,405
May 21, 2026	0.63	0.64	0.61	0.61	0.61	0.83%	3,965,654
May 20, 2026	0.63	0.63	0.60	0.61	0.61	-3.97%	3,243,566
May 19, 2026	0.63	0.64	0.61	0.63	0.63	1.61%	3,788,081
May 18, 2026	0.66	0.68	0.60	0.62	0.62	-8.15%	8,051,569
May 15, 2026	0.71	0.72	0.67	0.68	0.68	-5.59%	4,715,950
May 14, 2026	0.73	0.74	0.70	0.72	0.72	-2.72%	6,371,542
May 13, 2026	0.79	0.79	0.72	0.74	0.74	-7.55%	6,376,531
May 12, 2026	0.86	0.87	0.79	0.80	0.80	-7.02%	3,821,303
May 11, 2026	0.80	0.86	0.77	0.86	0.86	9.62%	4,834,946
May 8, 2026	0.82	0.83	0.78	0.78	0.78	-6.59%	5,286,888
May 7, 2026	0.87	0.87	0.82	0.84	0.84	1.83%	7,987,538
May 6, 2026	0.83	0.83	0.79	0.82	0.82	1.23%	4,873,032
May 5, 2026	0.83	0.84	0.80	0.81	0.81	-2.99%	5,265,490
May 4, 2026	0.89	0.89	0.80	0.84	0.84	-7.22%	8,586,917
May 1, 2026	1.00	1.02	0.89	0.90	0.90	-4.26%	13,237,450
Apr 30, 2026	1.36	1.37	0.94	0.94	0.94	-34.04%	22,153,800
Apr 29, 2026	1.43	1.46	1.41	1.43	1.43	-3.06%	2,261,543
Apr 28, 2026	1.49	1.50	1.44	1.47	1.47	0.34%	2,252,549
Apr 27, 2026	1.48	1.48	1.43	1.47	1.47	-1.35%	1,744,309
Apr 24, 2026	1.55	1.55	1.47	1.49	1.49	-5.41%	2,256,008
Apr 23, 2026	1.58	1.61	1.55	1.57	1.57	4.32%	3,366,467
Apr 22, 2026	1.54	1.55	1.50	1.51	1.51	-4.14%	2,186,185
Apr 21, 2026	1.58	1.61	1.55	1.57	1.57	0.96%	1,480,702
Apr 20, 2026	1.53	1.61	1.50	1.56	1.56	-2.20%	2,943,936
Apr 17, 2026	1.57	1.60	1.55	1.59	1.59	3.58%	2,070,899
Apr 16, 2026	1.60	1.61	1.53	1.54	1.54	0.99%	2,467,259
Apr 15, 2026	1.53	1.55	1.50	1.52	1.52	-0.65%	2,009,836
Apr 14, 2026	1.45	1.55	1.44	1.53	1.53	9.68%	2,877,570
Apr 13, 2026	1.43	1.44	1.38	1.40	1.40	-4.78%	3,728,529
Apr 10, 2026	1.44	1.50	1.41	1.47	1.47	1.74%	2,691,461
Apr 9, 2026	1.48	1.48	1.41	1.44	1.44	-3.03%	3,163,648
Apr 8, 2026	1.42	1.49	1.40	1.49	1.49	11.65%	5,597,246
Apr 7, 2026	1.36	1.36	1.24	1.33	1.33	-2.21%	7,081,765
Apr 2, 2026	1.45	1.47	1.36	1.36	1.36	-4.56%	3,612,245
Apr 1, 2026	1.38	1.44	1.34	1.43	1.43	11.76%	4,362,087
Mar 31, 2026	1.17	1.28	1.15	1.28	1.28	5.37%	5,194,396
Mar 30, 2026	1.20	1.22	1.18	1.21	1.21	-1.22%	4,769,150
Mar 27, 2026	1.23	1.25	1.20	1.23	1.23	-3.92%	4,455,942
Mar 26, 2026	1.33	1.35	1.26	1.28	1.28	-3.77%	3,391,966
Mar 25, 2026	1.30	1.33	1.28	1.33	1.33	9.96%	7,665,123
Mar 24, 2026	1.36	1.36	1.19	1.21	1.21	-4.74%	6,689,144
Mar 23, 2026	1.33	1.38	1.27	1.27	1.27	-12.15%	5,701,728
Mar 20, 2026	1.30	1.44	1.27	1.44	1.44	7.06%	13,171,026
Mar 19, 2026	1.41	1.43	1.34	1.35	1.35	-8.50%	3,437,376
Mar 18, 2026	1.50	1.53	1.47	1.47	1.47	0.34%	2,652,853
Mar 17, 2026	1.49	1.53	1.45	1.47	1.47	0.34%	6,550,111
Mar 16, 2026	1.54	1.54	1.44	1.46	1.46	-7.89%	4,401,111
Mar 13, 2026	1.60	1.63	1.59	1.59	1.59	-0.63%	4,349,829
Mar 12, 2026	1.62	1.64	1.57	1.60	1.60	-1.85%	3,407,767