Lesi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Aug 21, 2026	0.83	0.83	0.83	0.83	0.83	9.21%	7,500
Aug 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 19, 2026	0.72	0.76	0.72	0.76	0.76	-	15,000
Aug 18, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	5,000
Aug 17, 2026	0.75	0.76	0.75	0.75	0.75	-	97,500
Aug 14, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 13, 2026	0.70	0.75	0.70	0.75	0.75	2.74%	430,000
Aug 12, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Aug 11, 2026	0.73	0.79	0.68	0.73	0.73	-8.75%	585,000
Aug 10, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	-
Aug 7, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	-
Aug 6, 2026	0.70	0.84	0.70	0.82	0.82	15.49%	22,500
Aug 5, 2026	0.71	0.71	0.71	0.71	0.71	-	2,500
Aug 4, 2026	0.73	0.74	0.70	0.71	0.71	-5.33%	162,500
Aug 3, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	15,000
Jul 31, 2026	0.80	0.80	0.80	0.80	0.80	-	15,000
Jul 30, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	-
Jul 29, 2026	0.70	0.83	0.66	0.83	0.83	12.16%	17,500
Jul 28, 2026	0.75	0.78	0.70	0.74	0.74	-5.13%	122,500
Jul 27, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	42,500
Jul 24, 2026	0.88	0.89	0.80	0.80	0.80	-8.05%	725,000
Jul 23, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jul 22, 2026	0.86	0.87	0.86	0.87	0.87	2.35%	70,000
Jul 21, 2026	0.70	0.87	0.70	0.85	0.85	21.43%	30,000
Jul 20, 2026	0.69	0.70	0.69	0.70	0.70	-	30,000
Jul 17, 2026	0.76	0.76	0.65	0.70	0.70	-6.67%	272,500
Jul 16, 2026	0.76	0.76	0.75	0.75	0.75	-	12,500
Jul 15, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 14, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	12,500
Jul 13, 2026	0.80	0.80	0.76	0.76	0.76	-6.17%	57,500
Jul 10, 2026	0.83	0.83	0.83	0.81	0.81	2.53%	2,500
Jul 9, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jul 8, 2026	0.80	0.80	0.75	0.79	0.79	1.28%	232,500
Jul 7, 2026	0.84	0.84	0.78	0.78	0.78	-14.29%	322,500
Jul 6, 2026	0.83	0.91	0.82	0.91	0.91	-	140,000
Jul 3, 2026	0.87	0.93	0.82	0.91	0.91	4.60%	55,000
Jul 2, 2026	0.89	0.89	0.80	0.87	0.87	-	207,500
Jun 30, 2026	0.82	0.87	0.80	0.87	0.87	1.16%	250,000
Jun 29, 2026	0.83	0.86	0.75	0.86	0.86	2.38%	522,500
Jun 26, 2026	0.85	0.88	0.84	0.84	0.84	-3.45%	72,500
Jun 25, 2026	0.87	0.87	0.87	0.87	0.87	-	15,000