Lifecare ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.42	0.44	0.41	0.42	0.42	0.36%	2,237,108
Nov 3, 2026	0.44	0.44	0.42	0.42	0.42	-0.59%	1,680,524
Nov 2, 2026	0.44	0.46	0.42	0.42	0.42	-3.33%	4,519,408
Oct 30, 2026	0.43	0.48	0.43	0.44	0.44	2.11%	5,445,290
Oct 29, 2026	0.40	0.43	0.40	0.43	0.43	5.96%	5,474,092
Oct 28, 2026	0.43	0.43	0.40	0.40	0.40	-4.16%	4,319,528
Oct 27, 2026	0.46	0.46	0.41	0.42	0.42	-7.17%	6,365,415
Oct 26, 2026	0.45	0.53	0.41	0.45	0.45	20.48%	23,216,149
Oct 23, 2026	0.41	0.41	0.38	0.38	0.38	-2.34%	2,867,273
Oct 22, 2026	0.42	0.42	0.38	0.39	0.39	-8.33%	4,488,073
Oct 21, 2026	0.42	0.43	0.41	0.42	0.42	-0.94%	3,166,309
Oct 20, 2026	0.43	0.43	0.41	0.42	0.42	0.95%	2,319,610
Oct 19, 2026	0.41	0.45	0.40	0.42	0.42	4.87%	7,746,470
Oct 16, 2026	0.41	0.42	0.39	0.40	0.40	-2.32%	4,715,761
Oct 15, 2026	0.42	0.42	0.41	0.41	0.41	-2.61%	4,304,708
Oct 14, 2026	0.44	0.45	0.42	0.42	0.42	-5.18%	6,932,596
Oct 13, 2026	0.43	0.48	0.42	0.44	0.44	5.84%	8,804,207
Oct 12, 2026	0.41	0.43	0.39	0.42	0.42	2.57%	3,711,867
Oct 9, 2026	0.39	0.41	0.39	0.41	0.41	0.62%	6,426,313
Oct 8, 2026	0.44	0.44	0.40	0.41	0.41	-5.36%	7,440,809
Oct 7, 2026	0.44	0.49	0.43	0.43	0.43	-0.12%	12,521,389
Oct 6, 2026	0.47	0.47	0.42	0.43	0.43	-6.72%	15,410,774
Oct 5, 2026	0.55	0.56	0.46	0.46	0.46	-4.16%	16,454,644
Oct 2, 2026	0.48	0.54	0.45	0.48	0.48	4.57%	39,956,182
Oct 1, 2026	0.57	0.64	0.44	0.46	0.46	-19.30%	71,625,170
Sep 30, 2026	0.58	0.84	0.54	0.57	0.57	3.26%	157,229,545
Sep 29, 2026	0.33	0.55	0.33	0.55	0.55	88.72%	114,287,421
Sep 28, 2026	0.30	0.30	0.29	0.29	0.29	-2.34%	1,750,358
Sep 25, 2026	0.30	0.30	0.29	0.30	0.30	1.35%	2,504,486
Sep 24, 2026	0.31	0.31	0.29	0.30	0.30	-1.50%	788,204
Sep 23, 2026	0.30	0.32	0.29	0.30	0.30	-	1,985,936
Sep 22, 2026	0.31	0.31	0.29	0.30	0.30	-2.76%	1,813,353
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.59%	771,360
Sep 18, 2026	0.34	0.34	0.31	0.32	0.32	-4.48%	2,398,504
Sep 17, 2026	0.29	0.35	0.28	0.34	0.34	16.52%	6,798,341
Sep 16, 2026	0.29	0.29	0.28	0.29	0.29	-0.17%	1,082,342
Sep 15, 2026	0.29	0.29	0.28	0.29	0.29	1.59%	751,397
Sep 14, 2026	0.29	0.29	0.28	0.28	0.28	0.18%	593,536
Sep 11, 2026	0.28	0.29	0.28	0.28	0.28	0.53%	1,323,158
Sep 10, 2026	0.29	0.29	0.28	0.28	0.28	-1.23%	1,049,070
Sep 9, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	346,900
Sep 8, 2026	0.29	0.29	0.28	0.29	0.29	3.02%	1,241,485
Sep 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.40%	893,517
Sep 4, 2026	0.29	0.29	0.28	0.29	0.29	-1.04%	518,885
Sep 3, 2026	0.29	0.29	0.29	0.29	0.29	-0.52%	668,744
Sep 2, 2026	0.28	0.29	0.28	0.29	0.29	0.87%	629,465
Sep 1, 2026	0.29	0.29	0.28	0.29	0.29	-0.69%	1,569,545
Aug 31, 2026	0.29	0.29	0.28	0.29	0.29	0.52%	1,662,487
Aug 28, 2026	0.29	0.29	0.28	0.29	0.29	-0.69%	2,094,013
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	1.05%	1,041,438