Livento Group, Inc. (NUGN)
OTCMKTS · Delayed Price · Currency is USD
0.0020
0.00 (0.00%)
Dec 29, 2025, 3:59 PM EST
Livento Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 36.00 | 46.00 | 30.00 | 40.00 | 40.00 | -16.67% | 252 |
| Dec 26, 2025 | 52.00 | 52.00 | 36.00 | 48.00 | 48.00 | 4.35% | 78 |
| Dec 24, 2025 | 34.00 | 52.00 | 32.00 | 46.00 | 46.00 | 21.05% | 134 |
| Dec 23, 2025 | 36.00 | 42.00 | 34.00 | 38.00 | 38.00 | -13.64% | 60 |
| Dec 22, 2025 | 34.00 | 44.00 | 34.00 | 44.00 | 44.00 | -4.35% | 200 |
| Dec 19, 2025 | 44.00 | 48.00 | 32.00 | 46.00 | 46.00 | -4.17% | 69 |
| Dec 18, 2025 | 50.00 | 50.00 | 44.00 | 48.00 | 48.00 | -7.69% | 5 |
| Dec 17, 2025 | 44.00 | 52.00 | 44.00 | 52.00 | 52.00 | 4.00% | 51 |
| Dec 16, 2025 | 44.00 | 50.00 | 44.00 | 50.00 | 50.00 | - | 1 |
| Dec 15, 2025 | 54.00 | 54.00 | 44.00 | 50.00 | 50.00 | -13.79% | 60 |
| Dec 12, 2025 | 50.00 | 58.00 | 50.00 | 58.00 | 58.00 | - | 20 |
| Dec 11, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 18 |
| Dec 10, 2025 | 64.00 | 64.00 | 50.00 | 58.00 | 58.00 | -3.33% | 31 |
| Dec 9, 2025 | 50.00 | 60.00 | 50.00 | 60.00 | 60.00 | 7.14% | 11 |
| Dec 8, 2025 | 46.00 | 58.00 | 46.00 | 56.00 | 56.00 | 12.00% | 21 |
| Dec 5, 2025 | 48.00 | 58.00 | 42.00 | 50.00 | 50.00 | -3.85% | 81 |
| Dec 4, 2025 | 42.00 | 52.00 | 42.00 | 52.00 | 52.00 | 8.33% | 113 |
| Dec 3, 2025 | 48.00 | 48.00 | 44.00 | 48.00 | 48.00 | -4.00% | 43 |
| Dec 2, 2025 | 48.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | - |
| Dec 1, 2025 | 48.00 | 52.00 | 48.00 | 50.00 | 50.00 | -7.41% | 31 |
| Nov 28, 2025 | 50.00 | 56.00 | 50.00 | 54.00 | 54.00 | - | 176 |
| Nov 26, 2025 | 42.00 | 54.00 | 34.00 | 54.00 | 54.00 | 35.00% | 120 |
| Nov 25, 2025 | 44.00 | 48.00 | 36.00 | 40.00 | 40.00 | -9.09% | 92 |
| Nov 24, 2025 | 54.00 | 54.00 | 38.00 | 44.00 | 44.00 | -15.38% | 65 |
| Nov 21, 2025 | 68.00 | 68.00 | 46.00 | 52.00 | 52.00 | -3.70% | 84 |
| Nov 20, 2025 | 56.00 | 58.00 | 44.00 | 54.00 | 54.00 | 3.85% | 38 |
| Nov 19, 2025 | 30.00 | 56.00 | 30.00 | 52.00 | 52.00 | 73.33% | 309 |
| Nov 18, 2025 | 30.00 | 32.00 | 28.00 | 30.00 | 30.00 | - | 317 |
| Nov 17, 2025 | 34.00 | 34.00 | 26.00 | 30.00 | 30.00 | -6.25% | 203 |
| Nov 14, 2025 | 36.00 | 36.00 | 30.00 | 32.00 | 32.00 | -11.11% | 198 |
| Nov 13, 2025 | 42.00 | 44.00 | 30.00 | 36.00 | 36.00 | 5.88% | 605 |
| Nov 12, 2025 | 32.00 | 40.00 | 28.00 | 34.00 | 34.00 | 6.25% | 884 |
| Nov 11, 2025 | 30.00 | 32.00 | 28.00 | 32.00 | 32.00 | - | 98 |
| Nov 10, 2025 | 32.00 | 32.00 | 28.00 | 32.00 | 32.00 | - | 445 |
| Nov 7, 2025 | 50.00 | 50.00 | 29.00 | 32.00 | 32.00 | -15.79% | 454 |
| Nov 6, 2025 | 40.00 | 82.00 | 26.00 | 38.00 | 38.00 | 5.56% | 198 |
| Nov 5, 2025 | 48.00 | 48.00 | 30.00 | 36.00 | 36.00 | -5.26% | 327 |
| Nov 4, 2025 | 58.00 | 58.00 | 32.00 | 38.00 | 38.00 | -24.00% | 312 |
| Nov 3, 2025 | 54.00 | 54.00 | 38.00 | 50.00 | 50.00 | 25.00% | 110 |
| Oct 31, 2025 | 50.00 | 50.00 | 38.00 | 40.00 | 40.00 | -20.00% | 229 |
| Oct 30, 2025 | 56.00 | 60.00 | 42.00 | 50.00 | 50.00 | -16.67% | 228 |
| Oct 29, 2025 | 70.00 | 70.00 | 44.00 | 60.00 | 60.00 | - | 394 |
| Oct 28, 2025 | 56.00 | 60.00 | 46.00 | 60.00 | 60.00 | -21.05% | 266 |
| Oct 27, 2025 | 80.00 | 80.00 | 60.00 | 76.00 | 76.00 | -7.32% | 162 |
| Oct 24, 2025 | 52.00 | 82.00 | 44.00 | 82.00 | 82.00 | 57.69% | 313 |
| Oct 23, 2025 | 48.00 | 70.00 | 48.00 | 52.00 | 52.00 | 8.33% | 231 |
| Oct 22, 2025 | 48.00 | 50.00 | 38.00 | 48.00 | 48.00 | - | 320 |
| Oct 21, 2025 | 48.00 | 48.00 | 40.00 | 48.00 | 48.00 | - | 27 |
| Oct 20, 2025 | 44.00 | 58.00 | 42.00 | 48.00 | 48.00 | -17.24% | 89 |
| Oct 17, 2025 | 58.00 | 76.00 | 42.00 | 58.00 | 58.00 | - | 101 |