Lotus Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.24	0.25	0.24	0.25	-	4.26%	12,851,448
Aug 3, 2026	0.25	0.26	0.23	0.24	0.24	-2.08%	12,448,983
Jul 31, 2026	0.26	0.27	0.24	0.24	0.24	-5.88%	24,954,687
Jul 30, 2026	0.33	0.33	0.26	0.26	0.26	-26.09%	27,901,975
Jul 29, 2026	0.30	0.39	0.29	0.35	0.35	9.52%	27,642,821
Jul 28, 2026	0.28	0.35	0.27	0.32	0.32	26.00%	29,407,120
Jul 27, 2026	0.24	0.30	0.22	0.25	0.25	-62.12%	18,989,500
Jun 17, 2026	0.59	0.66	0.57	0.66	0.66	13.79%	4,543,847
Jun 16, 2026	0.58	0.61	0.57	0.58	0.58	-	2,759,684
Jun 15, 2026	0.54	0.60	0.54	0.58	0.58	11.54%	3,285,624
Jun 12, 2026	0.53	0.55	0.51	0.52	0.52	2.97%	4,297,953
Jun 11, 2026	0.50	0.52	0.49	0.51	0.51	-2.88%	6,076,551
Jun 10, 2026	0.53	0.53	0.51	0.52	0.52	-4.59%	3,423,053
Jun 9, 2026	0.55	0.56	0.53	0.55	0.55	-7.63%	5,469,330
Jun 5, 2026	0.59	0.60	0.58	0.59	0.59	-0.84%	2,694,228
Jun 4, 2026	0.60	0.61	0.58	0.60	0.60	-6.30%	4,317,528
Jun 3, 2026	0.63	0.67	0.62	0.64	0.64	8.55%	8,884,371
Jun 2, 2026	0.62	0.62	0.58	0.59	0.59	-4.10%	4,454,265
Jun 1, 2026	0.64	0.65	0.61	0.61	0.61	-3.17%	3,479,887
May 29, 2026	0.64	0.66	0.63	0.63	0.63	0.80%	3,834,794
May 28, 2026	0.66	0.66	0.62	0.63	0.63	-3.85%	3,533,993
May 27, 2026	0.69	0.71	0.65	0.65	0.65	-2.26%	4,854,473
May 26, 2026	0.73	0.73	0.66	0.67	0.67	-8.28%	3,728,018
May 25, 2026	0.69	0.74	0.68	0.73	0.73	7.41%	3,693,321
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