Lotus Resources Limited (LTSRF)
OTCMKTS · Delayed Price · Currency is USD
0.9600
-0.0600 (-5.88%)
Mar 19, 2026, 10:57 AM EST
Lotus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | -7.60% | 76,042 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 18,975 |
| Mar 17, 2026 | 1.05 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 124,356 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -6.09% | 46,070 |
| Mar 13, 2026 | 1.23 | 1.25 | 1.11 | 1.15 | 1.15 | -1.71% | 78,904 |
| Mar 12, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 26,869 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 27,882 |
| Mar 10, 2026 | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | - | 89,151 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.15 | 1.22 | 1.22 | -6.15% | 157,206 |
| Mar 6, 2026 | 1.25 | 1.36 | 1.25 | 1.30 | 1.30 | -5.11% | 130,096 |
| Mar 5, 2026 | 1.45 | 1.52 | 1.32 | 1.37 | 1.37 | -8.67% | 130,428 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -1.32% | 137,851 |
| Mar 3, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -7.88% | 111,831 |
| Mar 2, 2026 | 1.52 | 1.66 | 1.52 | 1.65 | 1.65 | 7.14% | 54,152 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 8,418 |
| Feb 26, 2026 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | -2.50% | 15,193 |
| Feb 25, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | -1.23% | 70,082 |
| Feb 24, 2026 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 6.93% | 133,786 |
| Feb 23, 2026 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | -1.62% | 216,376 |
| Feb 20, 2026 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | 3.36% | 79,042 |
| Feb 19, 2026 | 1.45 | 1.60 | 1.44 | 1.49 | 1.49 | -1.97% | 99,424 |
| Feb 18, 2026 | 1.38 | 1.52 | 1.38 | 1.52 | 1.52 | 9.91% | 70,664 |
| Feb 17, 2026 | 1.38 | 1.51 | 1.34 | 1.38 | 1.38 | 0.80% | 130,595 |
| Feb 13, 2026 | 1.40 | 1.50 | 1.34 | 1.37 | 1.37 | -2.00% | 179,666 |
| Feb 12, 2026 | 1.44 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 34,169 |
| Feb 11, 2026 | 1.50 | 1.60 | 1.43 | 1.45 | 1.45 | -1.36% | 54,100 |
| 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 | 2.30 | 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 |