Lotus Resources Limited (LTSRD)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.020 (-1.36%)
At close: Feb 11, 2026
Lotus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -7.20% | 94,450 |
| Feb 9, 2026 | 1.48 | 1.73 | 1.48 | 1.58 | 1.58 | 5.60% | 76,832 |
| Feb 6, 2026 | 1.65 | 1.67 | 1.50 | 1.50 | 1.50 | -22.48% | 165,610 |
| Feb 4, 2026 | 1.96 | 2.02 | 1.81 | 1.94 | 1.94 | 2.93% | 40,129 |
| Feb 3, 2026 | 1.70 | 2.06 | 1.70 | 1.88 | 1.88 | 3.30% | 27,645 |
| Feb 2, 2026 | 1.53 | 2.08 | 1.50 | 1.82 | 1.82 | -15.35% | 49,660 |
| Jan 30, 2026 | 2.20 | 2.20 | 1.90 | 2.15 | 2.15 | -0.92% | 27,045 |
| Jan 29, 2026 | 2.26 | 2.30 | 2.05 | 2.17 | 2.17 | -4.82% | 62,278 |
| Jan 28, 2026 | 2.10 | 2.30 | 2.10 | 2.28 | 2.28 | 10.14% | 26,610 |
| Jan 26, 2026 | 2.07 | 2.25 | 2.07 | 2.07 | 2.07 | 0.05% | 32,812 |
| Jan 23, 2026 | 1.99 | 2.18 | 1.85 | 2.07 | 2.07 | 9.47% | 20,348 |
| Jan 22, 2026 | 1.91 | 2.01 | 1.89 | 1.89 | 1.89 | 19.09% | 12,672 |
| Jan 16, 2026 | 1.60 | 1.67 | 1.58 | 1.59 | 1.59 | -3.53% | 130,863 |
| Jan 15, 2026 | 1.48 | 1.68 | 1.48 | 1.65 | 1.65 | 2.62% | 36,168 |
| Jan 14, 2026 | 1.40 | 1.70 | 1.40 | 1.60 | 1.60 | 5.81% | 157,202 |
| Jan 13, 2026 | 1.66 | 1.70 | 1.52 | 1.52 | 1.51 | -9.17% | 225,452 |
| Jan 12, 2026 | 1.67 | 1.71 | 1.63 | 1.67 | 1.67 | -0.30% | 43,056 |
| Jan 9, 2026 | 1.51 | 1.67 | 1.51 | 1.67 | 1.67 | 4.30% | 14,979 |
| Jan 8, 2026 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | -2.49% | 14,650 |
| Jan 7, 2026 | 1.61 | 1.65 | 1.59 | 1.65 | 1.64 | 4.31% | 43,871 |
| Jan 6, 2026 | 1.61 | 1.67 | 1.52 | 1.58 | 1.58 | -1.99% | 61,339 |
| Jan 5, 2026 | 1.53 | 1.61 | 1.47 | 1.61 | 1.61 | 7.63% | 49,499 |
| Jan 2, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 13.95% | 98,482 |
| Dec 31, 2025 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -7.34% | 95,695 |
| Dec 30, 2025 | 1.27 | 1.42 | 1.27 | 1.42 | 1.42 | 2.61% | 97,041 |
| Dec 29, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | - | 106,025 |
| Dec 26, 2025 | 1.38 | 1.40 | 1.27 | 1.38 | 1.38 | -3.63% | 176,247 |
| Dec 24, 2025 | 1.36 | 1.44 | 1.29 | 1.43 | 1.43 | 0.85% | 13,375 |
| Dec 23, 2025 | 1.38 | 1.49 | 1.34 | 1.42 | 1.42 | 7.25% | 69,747 |
| Dec 22, 2025 | 1.38 | 1.40 | 1.28 | 1.32 | 1.32 | -11.44% | 321,261 |
| Dec 19, 2025 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 15.89% | 116,992 |
| Dec 18, 2025 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | -1.60% | 13,869 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.21 | 1.31 | 1.31 | 3.64% | 84,796 |
| Dec 16, 2025 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | -2.69% | 79,809 |
| Dec 15, 2025 | 1.29 | 1.35 | 1.21 | 1.30 | 1.30 | 0.93% | 76,826 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -5.08% | 20,006 |
| Dec 11, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 5.44% | 86,626 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.09% | 14,584 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.90% | 11,969 |
| Dec 8, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -6.82% | 11,739 |
| Dec 5, 2025 | 1.38 | 1.44 | 1.35 | 1.44 | 1.44 | 10.62% | 111,025 |
| Dec 4, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 3.67% | 65,996 |
| Dec 3, 2025 | 1.19 | 1.33 | 1.19 | 1.25 | 1.25 | 2.79% | 99,000 |
| Dec 2, 2025 | 1.20 | 1.28 | 1.17 | 1.22 | 1.22 | -4.46% | 64,782 |
| Dec 1, 2025 | 1.23 | 1.35 | 1.16 | 1.28 | 1.28 | 1.75% | 76,986 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.25 | -3.76% | 26,648 |
| Nov 26, 2025 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 5.50% | 38,876 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.24% | 115,546 |
| Nov 24, 2025 | 1.24 | 1.27 | 1.15 | 1.24 | 1.24 | 0.24% | 134,662 |
| Nov 21, 2025 | 1.28 | 1.35 | 1.15 | 1.24 | 1.24 | -1.44% | 57,115 |