Livento Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.01	0.01	0.01	0.01	-	-22.00%	-
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	29.87%	10,100
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	796
Jul 2, 2026	0.02	0.02	0.01	0.01	0.01	-70.59%	212,043
Jul 1, 2026	0.02	0.02	0.02	0.02	0.02	138.00%	208
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	178,304
Jun 29, 2026	0.02	0.02	0.01	0.02	0.02	0.50%	417
Jun 26, 2026	0.04	0.04	0.01	0.02	0.02	206.15%	1,521
Jun 25, 2026	0.01	0.04	0.01	0.01	0.01	-16.67%	108,492
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-22.00%	10,200
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-	713
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	46,240
Jun 17, 2026	0.01	0.02	0.01	0.01	0.01	-59.80%	237,698
Jun 16, 2026	0.01	0.02	0.01	0.02	0.02	65.83%	124,500
Jun 15, 2026	0.03	0.15	0.01	0.01	0.01	-59.87%	66,158
Jun 12, 2026	0.10	0.10	0.02	0.03	0.03	-0.33%	53,825
Jun 11, 2026	0.03	0.04	0.02	0.03	0.03	-78.09%	115,854
Jun 10, 2026	0.07	0.14	0.07	0.14	0.14	-6.87%	3,381
Jun 9, 2026	0.02	0.15	0.02	0.15	0.15	110.30%	700
Jun 8, 2026	0.05	0.14	0.02	0.07	0.07	-63.21%	41,193
Jun 4, 2026	0.19	0.19	0.19	0.19	0.19	171.43%	100
Jun 3, 2026	0.18	0.18	0.07	0.07	0.07	-30.00%	50,843
Jun 2, 2026	0.10	0.10	0.07	0.10	0.10	-50.00%	23,864
Jun 1, 2026	0.10	0.20	0.10	0.20	0.20	-25.93%	14,508
May 29, 2026	0.15	0.27	0.15	0.27	0.27	35.00%	2,402
May 28, 2026	0.12	0.20	0.11	0.20	0.20	-22.69%	7,625
May 27, 2026	0.27	0.27	0.11	0.26	0.26	36.23%	11,587
May 26, 2026	0.28	0.28	0.11	0.19	0.19	-24.04%	13,780
May 22, 2026	0.28	0.28	0.25	0.25	0.25	13.64%	765
May 21, 2026	0.28	0.28	0.22	0.22	0.22	10.00%	1,650
May 20, 2026	0.28	0.28	0.20	0.20	0.20	-28.57%	25,153
May 19, 2026	0.30	0.30	0.10	0.28	0.28	-37.78%	4,301
May 18, 2026	1.25	1.25	0.20	0.45	0.45	50.00%	11,390
May 15, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	5,100
May 14, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	101
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-50.00%	2,800
May 12, 2026	0.75	0.75	0.60	0.60	0.60	100.00%	259
May 11, 2026	0.32	0.50	0.30	0.30	0.30	-57.14%	9,761
May 8, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	111
May 7, 2026	0.65	0.65	0.65	0.65	0.65	4.10%	942
May 6, 2026	0.70	0.71	0.62	0.62	0.62	-0.02%	2,147
May 5, 2026	0.40	0.62	0.40	0.62	0.62	38.78%	219
Mar 30, 2026	0.45	0.45	0.45	0.45	0.45	0.04%	204
Mar 27, 2026	0.27	0.45	0.27	0.45	0.45	-40.81%	3,435
Mar 26, 2026	0.27	0.76	0.27	0.76	0.76	68.87%	200
Mar 25, 2026	0.12	0.45	0.12	0.45	0.45	-	454
Mar 23, 2026	0.45	0.45	0.45	0.45	0.45	80.00%	245
Mar 20, 2026	0.11	0.25	0.11	0.25	0.25	-44.44%	845
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	-	215