Lotus Resources Limited (LTSRF)
OTCMKTS · Delayed Price · Currency is USD
0.133819
+0.010319 (8.36%)
At close: Nov 9, 2026
LTSRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.34% | 4,099 |
| Nov 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.76% | 22,043 |
| Nov 5, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -0.87% | 222,650 |
| Nov 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.64% | 129,490 |
| Nov 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.60% | 60,000 |
| Nov 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.37% | 25,871 |
| Oct 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.12% | 32,119 |
| Oct 29, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -7.09% | 124,064 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 8.35% | 80,084 |
| Oct 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.62% | 96,529 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.44% | 181,676 |
| Oct 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.37% | 54,509 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.00% | 35,000 |
| Oct 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.77% | 33,478 |
| Oct 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.29% | 17,497 |
| Oct 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.92% | 77,147 |
| Oct 16, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.38% | 99,390 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.05% | 117,217 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 3.59% | 349,250 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -19.31% | 210,569 |
| Oct 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -12.24% | 257,099 |
| Oct 9, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 17.85% | 66,500 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.09% | 83,600 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -1.52% | 22,368 |
| Oct 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.17% | 113,750 |
| Oct 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.64% | 273,207 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 7.63% | 52,791 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.40% | 348,162 |
| Sep 30, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | -5.87% | 62,548 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.77% | 1,739 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.43% | 8,250 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.43% | 1,320 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.00% | 52,100 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.03% | 27,127 |
| Sep 22, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.82% | 175,421 |
| Sep 21, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.96% | 463,435 |
| Sep 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.99% | 40,064 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 11.63% | 259,347 |
| Sep 16, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.71% | 14,195 |
| Sep 15, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 10.13% | 70,892 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.69% | 9,280 |
| Sep 11, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -9.97% | 1,046,411 |
| Sep 10, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.73% | 80,151 |
| Sep 9, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.80% | 520,239 |
| Sep 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.50% | 389,497 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.19% | 5,433 |
| Sep 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.39% | 5,005 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.49% | 148,093 |
| Sep 1, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -8.67% | 197,100 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 24,267 |