Lime Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.70	14.70	13.55	13.55	13.55	-3.21%	693
Aug 20, 2026	14.00	14.00	14.00	14.00	14.00	-2.23%	64
Aug 19, 2026	14.90	14.90	14.31	14.32	14.32	-3.89%	2,382
Aug 18, 2026	14.26	14.90	14.26	14.90	14.90	4.56%	733
Aug 17, 2026	15.75	15.75	14.25	14.25	14.25	-5.00%	5,646
Aug 14, 2026	15.00	15.00	15.00	15.00	15.00	-3.23%	1
Aug 13, 2026	15.58	15.58	15.50	15.50	15.50	-0.51%	36
Aug 12, 2026	15.60	15.60	15.58	15.58	15.58	3.87%	31
Aug 11, 2026	15.00	15.00	15.00	15.00	15.00	-	17
Aug 10, 2026	13.92	15.30	13.92	15.00	15.00	2.81%	75
Aug 7, 2026	14.65	14.65	13.33	14.59	14.59	4.21%	168
Aug 6, 2026	14.00	14.00	14.00	14.00	14.00	-	100
Aug 5, 2026	13.24	14.61	13.24	14.00	14.00	0.50%	33
Aug 4, 2026	13.93	14.00	13.93	13.93	13.93	-0.50%	525
Aug 3, 2026	13.45	14.00	13.45	14.00	14.00	4.09%	3,202
Jul 31, 2026	13.45	13.99	12.80	13.45	13.45	-	336
Jul 30, 2026	13.45	13.45	13.45	13.45	13.45	-0.37%	2
Jul 29, 2026	13.50	13.50	13.50	13.50	13.50	-	5
Jul 28, 2026	13.25	13.89	12.59	13.50	13.50	1.89%	1,122
Jul 27, 2026	13.30	13.30	13.00	13.25	13.25	-0.38%	2,076
Jul 23, 2026	13.96	13.96	13.30	13.30	13.30	-4.73%	11
Jul 22, 2026	13.96	13.96	13.96	13.96	13.96	-	510
Jul 21, 2026	15.40	15.40	13.96	13.96	13.96	-4.97%	4,322
Jul 20, 2026	15.45	15.90	14.69	14.69	14.69	-4.92%	3,352
Jul 17, 2026	16.20	16.20	14.68	15.45	15.45	-	1,972
Jul 16, 2026	15.60	15.60	15.45	15.45	15.45	3.34%	86
Jul 15, 2026	14.30	14.95	14.25	14.95	14.95	4.55%	3,025
Jul 14, 2026	14.03	14.30	14.00	14.30	14.30	2.14%	1,459
Jul 13, 2026	14.30	14.30	14.00	14.00	14.00	2.64%	120
Jul 10, 2026	12.50	13.70	12.50	13.64	13.64	4.04%	1,802
Jul 9, 2026	13.11	13.11	13.11	13.11	13.11	-	109
Jul 8, 2026	13.15	13.16	13.11	13.11	13.11	-4.93%	1,411
Jul 7, 2026	14.46	14.46	13.79	13.79	13.79	-4.90%	1,306
Jul 6, 2026	13.78	14.50	13.78	14.50	14.50	-	117
Jul 3, 2026	14.50	14.50	14.50	14.50	14.50	-	102
Jul 2, 2026	14.10	14.50	14.10	14.50	14.50	2.84%	301
Jul 1, 2026	14.05	14.10	14.05	14.10	14.10	-3.82%	119
Jun 29, 2026	14.70	15.34	14.66	14.66	14.66	-4.50%	1,110
Jun 25, 2026	15.35	15.35	15.35	15.35	15.35	-	2,245
Jun 24, 2026	15.35	15.35	15.35	15.35	15.35	-	1,405
Jun 23, 2026	15.35	15.35	15.35	15.35	15.35	-	100
Jun 19, 2026	15.50	15.50	15.35	15.35	15.35	-	636
Jun 17, 2026	16.15	16.15	15.35	15.35	15.35	-4.95%	152
Jun 16, 2026	16.17	16.17	16.15	16.15	16.15	4.87%	603
Jun 15, 2026	14.51	15.40	14.51	15.40	15.40	4.76%	2,026
Jun 12, 2026	14.00	14.70	14.00	14.70	14.70	5.00%	676
Jun 11, 2026	14.00	14.00	14.00	14.00	14.00	-	300
Jun 10, 2026	13.51	14.00	13.51	14.00	14.00	-1.41%	507
Jun 9, 2026	14.20	14.20	14.20	14.20	14.20	-	26
Jun 8, 2026	14.20	14.20	14.20	14.20	14.20	-	102