Lotus Resources Limited (LTSRF)
OTCMKTS · Delayed Price · Currency is USD
0.63427
-0.0942 (-12.93%)
May 1, 2026, 1:04 PM EST
LTSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.65 | 0.84 | 0.65 | 0.73 | 0.73 | -28.58% | 1,234,851 |
| Apr 29, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -4.67% | 13,710 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,782 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 1.33% | 32,927 |
| Apr 24, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -4.00% | 5,303 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | - | 4,000 |
| Apr 22, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | 3.29% | 39,468 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.01 | 1.07 | 1.07 | -4.91% | 22,172 |
| Apr 17, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | 0.90% | 12,270 |
| Apr 16, 2026 | 1.02 | 1.15 | 1.02 | 1.11 | 1.11 | -1.77% | 16,952 |
| Apr 15, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 2.73% | 41,369 |
| Apr 14, 2026 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 7.84% | 108,399 |
| Apr 13, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -3.77% | 42,472 |
| Apr 10, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 9,173 |
| Apr 9, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 6,939 |
| Apr 8, 2026 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 44,702 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 2.84% | 14,151 |
| Apr 6, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | -1.43% | 21,652 |
| Apr 2, 2026 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | -2.71% | 43,436 |
| Apr 1, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | 10.22% | 136,031 |
| Mar 31, 2026 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 9.20% | 185,677 |
| Mar 30, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -1.52% | 312,055 |
| Mar 27, 2026 | 0.87 | 0.90 | 0.84 | 0.86 | 0.86 | -5.41% | 40,055 |
| Mar 26, 2026 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -4.09% | 53,581 |
| Mar 25, 2026 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | 7.54% | 10,465 |
| Mar 24, 2026 | 0.90 | 0.92 | 0.82 | 0.88 | 0.88 | -11.97% | 487,467 |
| Mar 23, 2026 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | -2.34% | 39,827 |
| Mar 20, 2026 | 0.97 | 1.04 | 0.94 | 1.02 | 1.02 | 8.22% | 35,338 |
| 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 |