Lowell Resources Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.30	2.33	2.23	2.27	2.27	1.79%	73,184
Apr 1, 2026	2.15	2.24	2.15	2.23	2.23	8.78%	112,098
Mar 31, 2026	2.05	2.05	2.00	2.05	2.05	-1.44%	40,425
Mar 30, 2026	2.10	2.15	2.04	2.08	2.08	-	4,131
Mar 27, 2026	2.08	2.09	2.03	2.08	2.08	-5.45%	31,749
Mar 26, 2026	2.25	2.25	2.15	2.20	2.20	2.33%	88,743
Mar 25, 2026	1.96	2.15	1.93	2.15	2.15	13.16%	70,313
Mar 24, 2026	1.99	2.03	1.89	1.90	1.90	-0.78%	61,089
Mar 23, 2026	2.12	2.12	1.90	1.92	1.92	-10.93%	181,921
Mar 20, 2026	2.15	2.15	2.06	2.15	2.15	-2.71%	106,840
Mar 19, 2026	2.21	2.23	2.13	2.21	2.21	-3.07%	87,659
Mar 18, 2026	2.31	2.35	2.28	2.28	2.28	0.44%	27,740
Mar 17, 2026	2.25	2.30	2.19	2.27	2.27	1.79%	98,563
Mar 16, 2026	2.34	2.36	2.20	2.23	2.23	-7.08%	76,163
Mar 13, 2026	2.43	2.45	2.38	2.40	2.40	-4.00%	23,702
Mar 12, 2026	2.50	2.50	2.48	2.50	2.50	-1.19%	12,951
Mar 11, 2026	2.60	2.60	2.53	2.53	2.53	-1.56%	8,360
Mar 10, 2026	2.52	2.64	2.52	2.57	2.57	4.47%	32,019
Mar 9, 2026	2.64	2.64	2.41	2.46	2.46	-7.17%	59,852
Mar 6, 2026	2.72	2.72	2.60	2.65	2.65	-1.85%	40,768
Mar 5, 2026	2.77	2.77	2.67	2.70	2.70	0.37%	11,512
Mar 4, 2026	2.90	2.90	2.52	2.69	2.69	-7.24%	80,224
Mar 3, 2026	3.02	3.02	2.85	2.90	2.90	-4.61%	46,178
Mar 2, 2026	3.04	3.10	2.97	3.04	3.04	1.67%	56,103
Feb 27, 2026	2.97	3.00	2.94	2.99	2.99	0.67%	55,774
Feb 26, 2026	2.95	2.98	2.95	2.97	2.97	2.77%	37,528
Feb 25, 2026	2.83	2.89	2.83	2.89	2.89	2.12%	100,226
Feb 24, 2026	2.85	2.88	2.76	2.83	2.83	-	59,638
Feb 23, 2026	2.76	2.83	2.76	2.83	2.83	2.54%	78,412
Feb 20, 2026	2.77	2.77	2.72	2.76	2.76	-0.72%	26,996
Feb 19, 2026	2.74	2.78	2.72	2.78	2.78	2.21%	22,582
Feb 18, 2026	2.77	2.77	2.72	2.72	2.72	-2.16%	19,101
Feb 17, 2026	2.78	2.79	2.75	2.78	2.78	2.21%	20,798
Feb 16, 2026	2.70	2.78	2.70	2.72	2.72	0.74%	37,107
Feb 13, 2026	2.71	2.71	2.67	2.70	2.70	-2.17%	14,646
Feb 12, 2026	2.70	2.79	2.70	2.76	2.76	2.60%	35,153
Feb 11, 2026	2.67	2.70	2.67	2.69	2.69	0.75%	14,981
Feb 10, 2026	2.75	2.80	2.61	2.67	2.67	1.52%	86,977
Feb 9, 2026	2.69	2.73	2.60	2.63	2.63	4.37%	66,882
Feb 6, 2026	2.59	2.60	2.45	2.52	2.52	-5.26%	66,476
Feb 5, 2026	2.84	2.84	2.66	2.66	2.66	-5.67%	61,849
Feb 4, 2026	2.75	2.85	2.75	2.82	2.82	6.42%	62,601
Feb 3, 2026	2.54	2.70	2.51	2.65	2.65	3.52%	90,626
Feb 2, 2026	2.69	2.69	2.46	2.56	2.56	-8.57%	259,799
Jan 30, 2026	2.95	2.95	2.80	2.80	2.80	-5.08%	93,884
Jan 29, 2026	3.00	3.10	2.88	2.95	2.95	-1.67%	117,186
Jan 28, 2026	2.75	3.00	2.75	3.00	3.00	10.29%	147,845
Jan 27, 2026	2.73	2.73	2.70	2.72	2.72	1.49%	50,715
Jan 23, 2026	2.63	2.68	2.55	2.68	2.68	1.90%	88,170
Jan 22, 2026	2.54	2.63	2.54	2.63	2.63	4.37%	39,897