Lisi S.A. (LSIIF)
OTCMKTS
· Delayed Price · Currency is USD
37.00
+7.53 (25.55%)
May 30, 2025, 11:13 AM EDT
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 25.55% | 100 |
| May 29, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 28, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 27, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 23, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 22, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 21, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 20, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 19, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 16, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 15, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 14, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 13, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 12, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | 28 |
| May 9, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 8, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 7, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 6, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 5, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 2, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| May 1, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Apr 30, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | 1 |
| Apr 29, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Apr 28, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Apr 25, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Apr 24, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Apr 23, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Apr 22, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -3.47% | 636 |
| Apr 21, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - | - |
| Apr 17, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - | - |
| Apr 16, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 12.28% | 1,067 |
| Apr 15, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 14, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 11, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 10, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 9, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 8, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 4, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 3, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 2, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Apr 1, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Mar 31, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Mar 28, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Mar 27, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Mar 26, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Mar 25, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Mar 24, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Mar 21, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |
| Mar 20, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - | - |