Lesha Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.96	0.98	0.96	0.97	0.97	1.04%	103,250
Apr 16, 2026	0.96	0.98	0.93	0.96	0.96	1.05%	475,103
Apr 15, 2026	0.99	0.99	0.95	0.95	0.95	-2.06%	634,995
Apr 13, 2026	1.01	1.01	0.94	0.97	0.97	-3.00%	203,379
Apr 10, 2026	0.98	1.03	0.97	1.00	1.00	6.38%	555,828
Apr 9, 2026	0.89	0.99	0.89	0.94	0.94	6.82%	756,232
Apr 8, 2026	0.78	0.89	0.78	0.88	0.88	14.29%	798,175
Apr 7, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	89,334
Apr 6, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	192,173
Apr 2, 2026	0.76	0.78	0.75	0.75	0.75	-2.60%	236,467
Apr 1, 2026	0.74	0.77	0.71	0.77	0.77	11.59%	323,446
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