LMG Corp. (PSE:LMG)
0.2900
-0.0300 (-9.38%)
At close: Aug 28, 2025
LMG Corp. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.38% | 10,000 |
Aug 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Aug 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.47% | 10,000 |
Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 50,000 |
Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | 10,000 |
Aug 8, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 36.00% | 70,000 |
Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 10,000 |
Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 120,000 |
Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -15.94% | 150,000 |
Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Jul 18, 2025 | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | -4.17% | 40,000 |
Jul 17, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 290,000 |
Jul 16, 2025 | 0.34 | 0.40 | 0.30 | 0.36 | 0.36 | 2.86% | 670,000 |
Jul 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Jul 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 30,000 |
Jul 11, 2025 | 0.26 | 0.36 | 0.26 | 0.35 | 0.35 | 45.83% | 450,000 |
Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
Jul 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 130,000 |
Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 80,000 |
Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Jul 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Jun 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Jun 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 90,000 |
Jun 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Jun 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 290,000 |
Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
Jun 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 250,000 |
Jun 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |