Lesi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.71	0.77	0.71	0.76	0.76	2.70%	55,000
Nov 3, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	2,500
Nov 2, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Oct 30, 2026	0.76	0.76	0.74	0.74	0.74	-3.29%	85,000
Oct 29, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	15,000
Oct 28, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Oct 27, 2026	0.77	0.77	0.77	0.77	0.77	-	102,500
Oct 26, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	95,000
Oct 23, 2026	0.78	0.78	0.78	0.78	0.78	-	12,500
Oct 22, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	122,500
Oct 21, 2026	0.79	0.79	0.78	0.79	0.79	-1.26%	177,500
Oct 20, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	20,000
Oct 16, 2026	0.80	0.80	0.80	0.80	0.80	-	37,500
Oct 15, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	210,000
Oct 14, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	145,000
Oct 13, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Oct 12, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Oct 9, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	115,000
Oct 8, 2026	0.81	0.81	0.81	0.81	0.81	-1.23%	45,000
Oct 7, 2026	0.82	0.82	0.82	0.82	0.82	-	2,500
Oct 6, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	60,100
Oct 5, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Oct 2, 2026	0.80	0.80	0.80	0.81	0.81	0.63%	25,000
Sep 30, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	60,000
Sep 29, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	60,100
Sep 28, 2026	0.79	0.79	0.79	0.79	0.79	-	50,000
Sep 25, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	40,000
Sep 24, 2026	0.78	0.78	0.78	0.79	0.79	-1.25%	22,500
Sep 23, 2026	0.82	0.82	0.78	0.80	0.80	-1.84%	37,500
Sep 22, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Sep 21, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	20,000
Sep 18, 2026	0.80	0.81	0.76	0.81	0.81	1.25%	72,500
Sep 17, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 16, 2026	0.76	0.80	0.76	0.80	0.80	-	57,500
Sep 15, 2026	0.80	0.80	0.80	0.80	0.80	-	20,000
Sep 14, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 11, 2026	0.78	0.80	0.78	0.80	0.80	-0.62%	57,500
Sep 10, 2026	0.81	0.81	0.81	0.81	0.81	-	2,500
Sep 9, 2026	0.83	0.83	0.81	0.81	0.81	-	12,500
Sep 8, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 7, 2026	0.81	0.81	0.81	0.81	0.81	-	25,000
Sep 4, 2026	0.81	0.81	0.81	0.81	0.81	-	30,000
Sep 3, 2026	0.78	0.81	0.78	0.81	0.81	8.78%	272,500
Sep 2, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	25,000
Sep 1, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	42,500
Aug 31, 2026	0.75	0.75	0.75	0.75	0.75	-	10,000
Aug 28, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	22,500
Aug 27, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	25,000
Aug 26, 2026	0.76	0.79	0.74	0.79	0.79	-4.82%	100,000
Aug 25, 2026	0.75	0.83	0.75	0.83	0.83	2.47%	45,000