Lesi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.87	0.87	0.87	0.87	0.87	-	22,500
Jun 23, 2026	0.87	0.87	0.87	0.87	0.87	-	25,000
Jun 22, 2026	0.86	0.86	0.86	0.87	0.87	-2.25%	55,000
Jun 18, 2026	0.89	0.89	0.89	0.89	0.89	-	7,500
Jun 17, 2026	0.85	0.90	0.85	0.89	0.89	-	1,422,500
Jun 16, 2026	0.86	0.90	0.85	0.89	0.89	-	237,500
Jun 15, 2026	0.90	0.90	0.86	0.89	0.89	2.30%	270,000
Jun 12, 2026	0.84	0.93	0.84	0.87	0.87	-7.45%	150,000
Jun 11, 2026	0.91	0.94	0.85	0.94	0.94	-	537,500
Jun 10, 2026	0.96	0.96	0.94	0.94	0.94	-3.09%	37,500
Jun 9, 2026	1.02	1.06	0.97	0.97	0.97	-	210,000
Jun 8, 2026	1.01	1.01	0.97	0.97	0.97	-7.62%	220,000
Jun 5, 2026	0.94	1.10	0.94	1.05	1.05	11.70%	1,277,500
Jun 4, 2026	0.90	0.94	0.90	0.94	0.94	4.44%	17,500
Jun 3, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	100,000
Jun 2, 2026	0.88	0.90	0.88	0.89	0.89	2.30%	97,500
Jun 1, 2026	0.97	0.97	0.86	0.87	0.87	-10.31%	290,000
May 29, 2026	0.96	1.02	0.92	0.97	0.97	1.04%	567,500
May 28, 2026	1.05	1.05	0.96	0.96	0.96	-8.57%	465,000
May 27, 2026	0.97	1.08	0.92	1.05	1.05	8.25%	482,500
May 26, 2026	1.15	1.15	0.92	0.97	0.97	-12.61%	1,040,000
May 22, 2026	0.94	1.44	0.91	1.11	1.11	35.37%	8,247,500
May 21, 2026	0.80	0.85	0.76	0.82	0.82	6.49%	2,822,500
May 20, 2026	0.86	1.00	0.73	0.77	0.77	-8.33%	5,527,500
May 19, 2026	0.86	0.89	0.82	0.84	0.84	-2.33%	1,115,000
May 18, 2026	0.84	1.01	0.82	0.86	0.86	-8.51%	1,762,500
May 15, 2026	0.94	0.94	0.94	0.94	0.94	-	-
May 14, 2026	0.94	0.94	0.94	0.94	0.94	-	30,000
May 13, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	12,500
May 12, 2026	0.88	1.04	0.83	0.93	0.93	3.33%	699,200
May 11, 2026	0.90	0.90	0.90	0.90	0.90	-	-
May 8, 2026	0.88	0.90	0.88	0.90	0.90	-	67,500
May 7, 2026	0.94	0.94	0.88	0.90	0.90	-4.26%	417,500