Lesha Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.75	0.75	0.68	0.69	0.69	-5.48%	298,934
Mar 27, 2026	0.74	0.75	0.71	0.73	0.73	1.39%	630,394
Mar 25, 2026	0.74	0.76	0.72	0.72	0.72	-1.37%	476,634
Mar 24, 2026	0.76	0.76	0.71	0.73	0.73	-1.35%	831,859
Mar 23, 2026	0.75	0.76	0.72	0.74	0.74	-1.33%	345,282
Mar 20, 2026	0.78	0.78	0.72	0.75	0.75	-	314,707
Mar 19, 2026	0.77	0.78	0.74	0.75	0.75	-1.32%	245,550
Mar 18, 2026	0.78	0.78	0.76	0.76	0.76	1.33%	158,848
Mar 17, 2026	0.75	0.79	0.75	0.75	0.75	-1.32%	254,866
Mar 16, 2026	0.79	0.79	0.75	0.76	0.76	-1.30%	132,952
Mar 13, 2026	0.77	0.79	0.76	0.77	0.77	-	185,516
Mar 12, 2026	0.78	0.79	0.77	0.77	0.77	-2.53%	110,640
Mar 11, 2026	0.78	0.79	0.76	0.79	0.79	3.95%	240,365
Mar 10, 2026	0.74	0.76	0.73	0.76	0.76	4.11%	137,213
Mar 9, 2026	0.76	0.77	0.71	0.73	0.73	-1.35%	266,000
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