Light S.A. (LGSXY)
OTCMKTS
· Delayed Price · Currency is USD
1.330
+0.060 (4.72%)
Jun 13, 2025, 2:56 PM EDT
Light Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.21 | 1.39 | 1.21 | 1.39 | 1.39 | 9.45% | 8,452 |
| Jun 12, 2025 | 1.16 | 1.28 | 1.15 | 1.27 | 1.27 | 4.96% | 5,343 |
| Jun 11, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | -4.72% | 1,958 |
| Jun 10, 2025 | 1.16 | 1.46 | 1.16 | 1.27 | 1.27 | -7.30% | 9,603 |
| Jun 9, 2025 | 1.15 | 1.59 | 1.13 | 1.37 | 1.37 | 26.85% | 12,656 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -3.57% | 2,179 |
| Jun 5, 2025 | 0.98 | 1.30 | 0.98 | 1.12 | 1.12 | -5.88% | 8,387 |
| Jun 4, 2025 | 1.22 | 1.22 | 1.06 | 1.19 | 1.19 | 1.71% | 7,341 |
| Jun 3, 2025 | 0.94 | 1.29 | 0.94 | 1.17 | 1.17 | -4.10% | 6,583 |
| Jun 2, 2025 | 1.40 | 1.47 | 1.00 | 1.22 | 1.22 | -8.27% | 7,909 |
| May 30, 2025 | 0.90 | 1.33 | 0.90 | 1.33 | 1.33 | 19.82% | 1,122 |
| May 29, 2025 | 1.34 | 1.34 | 1.11 | 1.11 | 1.11 | -13.28% | 2,339 |
| May 28, 2025 | 1.26 | 1.28 | 1.00 | 1.28 | 1.28 | 6.67% | 2,340 |
| May 27, 2025 | 1.05 | 1.20 | 0.97 | 1.20 | 1.20 | 26.32% | 667 |
| May 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 24 |
| May 21, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -9.52% | 7,916 |
| May 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 15.64% | 938 |
| May 19, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -0.11% | 20,011 |
| May 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 107 |
| May 15, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 14.63% | 745 |
| May 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 7 |
| May 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.57% | 101 |
| May 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 174 |
| May 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 25 |
| May 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.50% | 1,545 |
| May 7, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -2.64% | 1,305 |
| May 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.83% | 585 |
| May 5, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 8.66% | 4,389 |
| May 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 60 |
| May 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | 256 |
| Apr 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 29 |
| Apr 29, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.29% | 1,917 |
| Apr 28, 2025 | 0.85 | 0.86 | 0.79 | 0.79 | 0.79 | -3.90% | 4,125 |
| Apr 25, 2025 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | 15.91% | 5,613 |
| Apr 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 69 |
| Apr 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 7 |
| Apr 22, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -0.63% | 1,863 |
| Apr 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 54 |
| Apr 17, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 3.42% | 2,186 |
| Apr 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.33% | 132 |
| Apr 15, 2025 | 0.68 | 0.85 | 0.68 | 0.68 | 0.68 | -4.97% | 912 |
| Apr 14, 2025 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | 2.81% | 13,786 |
| Apr 11, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -2.70% | 11,072 |
| Apr 10, 2025 | 0.91 | 0.92 | 0.71 | 0.71 | 0.71 | -17.52% | 32,479 |
| Apr 9, 2025 | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | 17.19% | 1,546 |
| Apr 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.81% | 103 |
| Apr 7, 2025 | 0.63 | 0.85 | 0.63 | 0.75 | 0.75 | 11.19% | 1,216 |
| Apr 4, 2025 | 0.81 | 0.81 | 0.67 | 0.67 | 0.67 | -18.79% | 7,228 |
| Apr 3, 2025 | 1.02 | 1.14 | 0.81 | 0.83 | 0.83 | -15.34% | 78,905 |