Lesi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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