Lesha Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.77	0.79	0.67	0.74	0.74	-3.90%	309,643
Mar 5, 2026	0.75	0.80	0.75	0.77	0.77	2.67%	408,951
Mar 4, 2026	0.73	0.81	0.71	0.75	0.75	2.74%	383,619
Mar 2, 2026	0.76	0.78	0.73	0.73	0.73	-5.19%	197,938
Feb 27, 2026	0.77	0.79	0.76	0.77	0.77	1.32%	199,124
Feb 26, 2026	0.78	0.79	0.75	0.76	0.76	-	93,754
Feb 25, 2026	0.80	0.80	0.76	0.76	0.76	-2.56%	185,651
Feb 24, 2026	0.79	0.80	0.77	0.78	0.78	-	146,010
Feb 23, 2026	0.81	0.81	0.78	0.78	0.78	-2.50%	135,955
Feb 20, 2026	0.80	0.81	0.78	0.80	0.80	1.27%	226,372
Feb 19, 2026	0.78	0.80	0.78	0.79	0.79	-1.25%	123,690
Feb 18, 2026	0.80	0.80	0.78	0.80	0.80	2.56%	411,532
Feb 17, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	679,393
Feb 16, 2026	0.82	0.82	0.78	0.81	0.81	1.25%	488,052
Feb 13, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	174,118
Feb 12, 2026	0.80	0.82	0.80	0.81	0.81	-	226,339
Feb 11, 2026	0.82	0.82	0.80	0.81	0.81	-	288,575
Feb 10, 2026	0.81	0.82	0.80	0.81	0.81	-	336,797
Feb 9, 2026	0.81	0.81	0.80	0.81	0.81	-	159,427
Feb 6, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	65,779
Feb 5, 2026	0.82	0.82	0.78	0.80	0.80	-2.44%	262,493
Feb 4, 2026	0.82	0.82	0.79	0.82	0.82	1.23%	154,047
Feb 3, 2026	0.77	0.82	0.77	0.81	0.81	2.53%	266,750
Feb 2, 2026	0.79	0.81	0.77	0.79	0.79	-1.25%	242,822
Feb 1, 2026	0.82	0.82	0.77	0.80	0.80	-2.44%	258,396
Jan 30, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	175,046
Jan 29, 2026	0.83	0.83	0.80	0.83	0.83	1.22%	161,729
Jan 28, 2026	0.80	0.83	0.78	0.82	0.82	3.80%	145,458
Jan 27, 2026	0.84	0.84	0.74	0.79	0.79	-2.47%	269,889
Jan 23, 2026	0.82	0.83	0.80	0.81	0.81	-2.41%	167,431
Jan 22, 2026	0.80	0.83	0.80	0.83	0.83	2.47%	302,955
Jan 21, 2026	0.83	0.84	0.80	0.81	0.81	-4.71%	292,738
Jan 20, 2026	0.90	0.90	0.83	0.85	0.85	-3.41%	309,899
Jan 19, 2026	0.92	0.92	0.87	0.88	0.88	-3.30%	165,984
Jan 16, 2026	0.92	0.92	0.89	0.91	0.91	2.25%	100,400
Jan 14, 2026	0.93	0.93	0.77	0.89	0.89	-3.26%	384,562
Jan 13, 2026	0.92	0.94	0.90	0.92	0.92	2.22%	110,747
Jan 12, 2026	0.91	1.02	0.89	0.90	0.90	-1.10%	385,249
Jan 9, 2026	0.92	0.94	0.90	0.91	0.91	-1.09%	180,942
Jan 8, 2026	0.95	0.95	0.92	0.92	0.92	-1.08%	233,097
Jan 7, 2026	0.94	0.95	0.93	0.93	0.93	-2.11%	93,015
Jan 6, 2026	0.95	0.96	0.93	0.95	0.95	1.06%	174,430
Jan 5, 2026	0.99	0.99	0.92	0.94	0.94	-1.05%	219,680
Jan 2, 2026	0.95	0.97	0.90	0.95	0.95	2.15%	298,394
Jan 1, 2026	0.95	0.95	0.92	0.93	0.93	-1.06%	184,081
Dec 31, 2025	0.94	0.96	0.92	0.94	0.94	-	146,490
Dec 30, 2025	0.96	0.98	0.84	0.94	0.94	-2.08%	445,849
Dec 29, 2025	0.99	0.99	0.93	0.96	0.96	-1.03%	324,473
Dec 26, 2025	0.97	0.99	0.97	0.97	0.97	-2.02%	174,114
Dec 24, 2025	0.99	0.99	0.97	0.99	0.99	-	401,768