Lite Strategy, Inc. (LON:0JW9)
London · Delayed Price · Currency is GBP · Price in USD 0.7577
-0.0333 (-4.21%)
Jun 12, 2026, 4:56 PM GMT
LON:0JW9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 8.27% | 600 |
| Jun 11, 2026 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -11.53% | 1,169 |
| Jun 10, 2026 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 6.17% | 14 |
| Jun 9, 2026 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | 0.61% | 766 |
| Jun 8, 2026 | 0.74 | 0.81 | 0.74 | 0.74 | 0.74 | -2.48% | 5,012 |
| Jun 5, 2026 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -11.61% | 2,349 |
| Jun 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.49% | 240 |
| Jun 3, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -4.56% | 246 |
| Jun 2, 2026 | 0.90 | 0.92 | 0.87 | 0.87 | 0.87 | -9.18% | 1,157 |
| Jun 1, 2026 | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -3.75% | 998 |
| May 29, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.74% | 938 |
| May 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.21% | 50 |
| May 27, 2026 | 1.03 | 1.08 | 1.00 | 1.00 | 1.00 | -0.99% | 562 |
| May 26, 2026 | 1.13 | 1.13 | 1.01 | 1.01 | 1.01 | -9.01% | 3,457 |
| May 22, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -0.89% | 43 |
| May 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.23% | 657 |
| May 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 582 |
| May 19, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.46% | 2,467 |
| May 18, 2026 | 1.16 | 1.18 | 1.08 | 1.08 | 1.08 | -10.74% | 315 |
| May 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 120 |
| May 14, 2026 | 1.18 | 1.25 | 1.17 | 1.22 | 1.22 | 0.83% | 887 |
| May 13, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 2.54% | 1,084 |
| May 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | 50 |
| May 11, 2026 | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | 1.67% | 797 |
| May 8, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 419 |
| May 7, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 3.51% | 531 |
| May 6, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 1,663 |
| May 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 198 |
| May 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1,388 |
| May 1, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 634 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 52 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 563 |
| Apr 27, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 15 |
| Apr 24, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -4.20% | 306 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 253 |
| Apr 22, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 5.31% | 134 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 832 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.10% | 216 |
| Apr 17, 2026 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 2.52% | 1,884 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 149 |
| Apr 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 680 |
| Apr 13, 2026 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 427 |
| Apr 10, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 7,032 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 0.87% | 6,419 |
| Apr 7, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 9.32% | 169 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -3.49% | 2,799 |
| Mar 30, 2026 | 1.12 | 1.18 | 1.09 | 1.09 | 1.09 | -3.96% | 606 |
| Mar 27, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -3.81% | 5,207 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 229 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 45 |