Lime Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	14.70	14.70	14.70	14.70	14.70	-	118
May 11, 2026	14.40	14.70	14.40	14.70	14.70	5.00%	850
May 8, 2026	14.25	14.27	14.00	14.00	14.00	-1.75%	1,491
May 7, 2026	14.90	14.90	14.25	14.25	14.25	-4.36%	127
May 6, 2026	15.28	15.28	14.90	14.90	14.90	2.05%	535
May 4, 2026	14.52	14.60	14.52	14.60	14.60	1.53%	405
Apr 30, 2026	13.38	14.38	13.38	14.38	14.38	4.96%	1,092
Apr 28, 2026	13.70	13.70	13.70	13.70	13.70	-	1
Apr 27, 2026	13.70	13.70	13.70	13.70	13.70	-	92
Apr 24, 2026	14.36	14.36	13.70	13.70	13.70	-4.60%	116
Apr 23, 2026	14.36	14.36	14.36	14.36	14.36	-4.27%	352
Apr 22, 2026	14.92	15.00	14.92	15.00	15.00	-4.46%	2,850
Apr 21, 2026	15.00	15.70	15.00	15.70	15.70	4.67%	3,003
Apr 20, 2026	15.25	15.33	15.00	15.00	15.00	2.74%	6,845
Apr 17, 2026	14.60	14.60	14.60	14.60	14.60	-1.02%	152
Apr 16, 2026	15.30	15.30	14.61	14.75	14.75	1.03%	601
Apr 15, 2026	14.32	14.60	14.32	14.60	14.60	1.46%	1,520
Apr 13, 2026	14.39	14.39	14.39	14.39	14.39	-	2,021
Apr 9, 2026	14.43	14.43	14.39	14.39	14.39	4.58%	201
Apr 8, 2026	13.11	13.76	13.01	13.76	13.76	4.96%	4,190
Apr 7, 2026	13.11	13.11	13.11	13.11	13.11	4.96%	405
Apr 6, 2026	13.11	13.11	12.49	12.49	12.49	-	410
Apr 2, 2026	12.49	12.49	12.49	12.49	12.49	-	11
Apr 1, 2026	12.00	12.49	12.00	12.49	12.49	4.96%	1,251
Mar 30, 2026	11.81	12.98	11.81	11.90	11.90	-4.26%	4,925
Mar 27, 2026	12.43	12.43	12.43	12.43	12.43	-4.97%	1,000
Mar 25, 2026	13.73	13.73	13.08	13.08	13.08	-	2,592
Mar 24, 2026	12.46	13.08	12.46	13.08	13.08	4.98%	41,032
Mar 23, 2026	13.11	13.11	12.46	12.46	12.46	-4.96%	4,021
Mar 20, 2026	12.61	13.25	12.61	13.11	13.11	0.08%	768
Mar 19, 2026	12.55	13.10	12.55	13.10	13.10	-	417
Mar 18, 2026	13.10	13.10	13.10	13.10	13.10	0.77%	2,200
Mar 17, 2026	13.55	13.55	13.00	13.00	13.00	-4.34%	21,311
Mar 16, 2026	13.65	13.65	13.00	13.59	13.59	4.54%	21,179
Mar 13, 2026	12.48	13.09	12.30	13.00	13.00	4.17%	23,330
Mar 12, 2026	13.02	13.02	12.48	12.48	12.48	-4.44%	3,206
Mar 11, 2026	13.01	13.60	13.01	13.06	13.06	-9.62%	8,623
Mar 10, 2026	12.48	14.50	12.48	14.45	14.45	4.26%	18,276
Mar 9, 2026	13.86	13.86	13.86	13.86	13.86	-9.94%	1,638
Mar 6, 2026	15.39	15.39	15.39	15.39	15.39	-10.00%	2,095
Mar 5, 2026	17.10	17.10	17.10	17.10	17.10	-9.95%	897
Mar 4, 2026	19.17	19.17	18.99	18.99	18.99	8.95%	74,953
Mar 2, 2026	17.43	17.43	17.43	17.43	17.43	19.96%	47,774
Feb 27, 2026	12.50	14.53	12.50	14.53	14.53	19.98%	17,118
Feb 26, 2026	12.25	12.25	11.75	12.11	12.11	2.98%	1,801
Feb 25, 2026	11.76	11.76	11.76	11.76	11.76	-	12
Feb 24, 2026	12.26	12.26	11.66	11.76	11.76	-4.08%	2,531
Feb 23, 2026	12.25	12.26	12.25	12.26	12.26	-6.77%	57
Feb 20, 2026	12.03	13.15	12.03	13.15	13.15	9.31%	5,043
Feb 19, 2026	12.00	12.03	12.00	12.03	12.03	0.17%	1,941