Skip to main content
logo
Lithium South Development Corporation (LISMF)
OTCMKTS · Delayed Price · Currency is USD
0.2100
-0.0100 (-4.55%)
Aug 1, 2025, 3:03 PM EDT

Playa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.210.240.160.210.21-4.55%74,498
Jul 31, 20250.240.240.210.220.22-8.30%104,019
Jul 30, 20250.210.280.120.240.2449.94%209,045
Jul 29, 20250.160.160.160.160.16--
Jul 28, 20250.160.160.160.160.16--
Jul 25, 20250.160.160.160.160.16--
Jul 24, 20250.160.160.160.160.16--
Jul 23, 20250.130.160.130.160.168.62%295,780
Jul 22, 20250.150.150.140.150.155.21%30,150
Jul 21, 20250.150.150.140.140.14-4.29%26,850
Jul 18, 20250.150.150.140.150.15-0.49%17,750
Jul 17, 20250.160.170.150.150.15-2.00%36,917
Jul 16, 20250.150.150.140.150.159.09%77,751
Jul 15, 20250.140.150.140.140.140.20%134,481
Jul 14, 20250.140.150.140.140.14-4.24%112,240
Jul 11, 20250.180.180.140.140.14-23.20%125,263
Jul 10, 20250.220.220.180.190.19-13.57%132,674
Jul 9, 20250.190.230.180.220.2220.95%674,008
Jul 8, 20250.150.190.150.180.1819.00%371,115
Jul 7, 20250.130.170.130.150.1515.38%508,863
Jul 3, 20250.100.130.100.130.1320.93%439,998
Jul 2, 20250.100.110.100.110.113.47%855,930
Jul 1, 20250.100.100.090.100.102.71%7,172
Jun 30, 20250.090.110.090.100.105.36%667,766
Jun 27, 20250.090.100.080.100.1015.25%142,382
Jun 26, 20250.080.080.080.080.080.39%2,638
Jun 25, 20250.080.080.080.080.083.21%2,674
Jun 24, 20250.080.090.080.080.08-0.74%23,476
Jun 23, 20250.080.080.080.080.08-8.78%11,010
Jun 20, 20250.070.090.070.090.0910.38%11,800
Jun 18, 20250.070.090.070.080.0810.66%75,816
Jun 17, 20250.080.090.070.070.07-10.47%18,373
Jun 16, 20250.080.090.080.080.08-0.15%26,911
Jun 13, 20250.080.080.080.080.08-2.25%7,433
Jun 12, 20250.080.080.080.080.082.32%1,700
Jun 11, 20250.090.090.070.080.088.26%225,552
Jun 10, 20250.080.080.070.080.08-1.18%18,312
Jun 9, 20250.080.080.080.080.080.96%15,009
Jun 6, 20250.080.080.070.080.080.37%18,200
Jun 5, 20250.070.080.070.080.08-6.25%44,749
Jun 4, 20250.080.080.080.080.082.20%6,156
Jun 3, 20250.080.090.080.080.08-7.25%15,097
Jun 2, 20250.080.080.080.080.0810.76%15,785
May 30, 20250.080.080.080.080.08-8.96%14,709
May 29, 20250.080.080.080.080.08-152
May 28, 20250.080.090.080.080.08-3.13%74,229
May 27, 20250.080.090.080.090.09-1.71%16,050
May 23, 20250.080.090.080.090.091.27%14,118
May 22, 20250.090.100.090.090.09-8.15%27,629
May 21, 20250.090.090.090.090.094.12%20,593