Lowell Resources Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.09	2.13	2.06	2.08	2.08	-0.95%	10,821
Jul 16, 2026	2.14	2.14	2.10	2.10	2.10	-1.87%	1,050
Jul 15, 2026	2.10	2.14	2.10	2.14	2.14	2.39%	8,349
Jul 14, 2026	2.17	2.17	2.09	2.09	2.09	-3.69%	44,226
Jul 13, 2026	2.16	2.17	2.14	2.17	2.17	-0.46%	5,739
Jul 10, 2026	2.22	2.25	2.15	2.18	2.18	-0.46%	18,271
Jul 9, 2026	2.20	2.20	2.06	2.19	2.19	-1.79%	5,528
Jul 8, 2026	2.24	2.24	2.20	2.23	2.23	2.29%	1,381
Jul 7, 2026	2.21	2.25	2.18	2.18	2.18	-0.91%	19,354
Jul 6, 2026	2.28	2.28	2.19	2.20	2.20	-	28,091
Jul 3, 2026	2.28	2.28	2.18	2.20	2.20	-0.90%	29,058
Jul 2, 2026	2.35	2.35	2.19	2.22	2.22	-3.48%	16,792
Jul 1, 2026	2.30	2.30	2.25	2.30	2.30	-6.88%	17,365
Jun 30, 2026	2.48	2.48	2.33	2.47	2.47	5.70%	29,205
Jun 29, 2026	2.49	2.49	2.48	2.48	2.34	0.40%	7,237
Jun 26, 2026	2.48	2.48	2.44	2.47	2.33	2.07%	9,374
Jun 25, 2026	2.49	2.50	2.40	2.42	2.28	-3.20%	26,324
Jun 24, 2026	2.49	2.56	2.49	2.50	2.36	0.40%	5,130
Jun 23, 2026	2.61	2.62	2.49	2.49	2.35	-6.74%	31,305
Jun 22, 2026	2.60	2.70	2.58	2.67	2.52	2.89%	45,418
Jun 19, 2026	2.60	2.61	2.59	2.60	2.45	-2.81%	16,184
Jun 18, 2026	2.55	2.67	2.55	2.67	2.52	5.12%	3,306
Jun 17, 2026	2.48	2.55	2.48	2.54	2.39	2.42%	29,192
Jun 16, 2026	2.48	2.49	2.44	2.48	2.34	1.64%	25,859
Jun 15, 2026	2.49	2.50	2.44	2.44	2.30	-0.41%	12,380
Jun 12, 2026	2.31	2.48	2.31	2.45	2.31	9.87%	32,664
Jun 11, 2026	2.26	2.26	2.19	2.23	2.10	-3.04%	70,606
Jun 10, 2026	2.33	2.34	2.30	2.30	2.17	-3.77%	30,317
Jun 9, 2026	2.49	2.49	2.37	2.39	2.25	-4.02%	18,631
Jun 5, 2026	2.34	2.49	2.30	2.49	2.35	3.75%	44,872
Jun 4, 2026	2.46	2.49	2.40	2.40	2.26	-5.88%	540
Jun 3, 2026	2.38	2.55	2.38	2.55	2.40	5.81%	41,450
Jun 2, 2026	2.33	2.41	2.32	2.41	2.27	3.88%	37,048
Jun 1, 2026	2.34	2.34	2.28	2.32	2.19	-0.85%	7,161
May 29, 2026	2.38	2.39	2.34	2.34	2.20	-	9,281
May 28, 2026	2.44	2.44	2.31	2.34	2.20	-4.10%	19,067
May 27, 2026	2.43	2.46	2.37	2.44	2.30	3.39%	23,528
May 26, 2026	2.43	2.44	2.36	2.36	2.22	-1.67%	12,459
May 25, 2026	2.31	2.44	2.30	2.40	2.26	2.13%	10,516
May 22, 2026	2.33	2.36	2.30	2.35	2.21	-0.42%	12,331
May 21, 2026	2.35	2.37	2.27	2.36	2.22	2.16%	67,964
May 20, 2026	2.40	2.44	2.28	2.31	2.18	-8.70%	74,310
May 19, 2026	2.52	2.53	2.35	2.53	2.38	2.85%	16,206
May 18, 2026	2.63	2.63	2.46	2.46	2.32	-7.87%	30,343
May 15, 2026	2.68	2.72	2.65	2.67	2.52	-0.37%	83,388
May 14, 2026	2.68	2.69	2.65	2.68	2.53	-	15,960
May 13, 2026	2.58	2.68	2.58	2.68	2.53	1.13%	3,463
May 12, 2026	2.54	2.66	2.54	2.65	2.50	5.16%	37,938
May 11, 2026	2.41	2.53	2.41	2.52	2.37	2.86%	17,860
May 8, 2026	2.35	2.45	2.29	2.45	2.31	2.51%	29,581