Lotus Resources Limited (LTSRF)
OTCMKTS · Delayed Price · Currency is USD
0.1270
-0.0023 (-1.78%)
Jul 16, 2025, 11:32 AM EDT
Lotus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 3.44% | 314,947 |
| Jul 14, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 3.31% | 585,000 |
| Jul 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.25% | 178,324 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.72% | 125,200 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.75% | 862,986 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.95% | 529,325 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -5.86% | 450,902 |
| Jul 3, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.08% | 542,017 |
| Jul 2, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -0.64% | 203,475 |
| Jul 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 100,500 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.38% | 464,610 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 500 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 1.42% | 70,830 |
| Jun 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.54% | 409,686 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.68% | 60,075 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.47% | 338,100 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 163,184 |
| Jun 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.77% | 1,177,057 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.12% | 132,639 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.45% | 1,574,400 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.28% | 525,885 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.55% | 432,217 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -9.09% | 1,604,875 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.68% | 548,380 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.15% | 1,464,167 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.92% | 229,574 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.65% | 226,389 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | 605,497 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.10% | 494,299 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -8.46% | 264,916 |
| May 30, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 484,694 |
| May 29, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.98% | 265,750 |
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.20% | 176,345 |
| May 27, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 1.63% | 757,606 |
| May 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.96% | 611,955 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.35% | 491,000 |
| May 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.96% | 890,400 |
| May 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.65% | 588,083 |
| May 19, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -2.50% | 423,400 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.70% | 272,485 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.79% | 240,900 |
| May 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.37% | 324,501 |
| May 13, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -1.50% | 205,608 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.24% | 450,262 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.04% | 1,358,155 |
| May 8, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 2.49% | 276,000 |
| May 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.88% | 14,833 |
| May 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.13% | 521,400 |
| May 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.59% | 1,027,731 |
| May 2, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 4.74% | 682,300 |