Lorenzo Shipping Corporation (PSE:LSC)
0.4800
0.00 (0.00%)
At close: Aug 28, 2025
Lorenzo Shipping Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Aug 26, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -4.00% | 76,000 |
Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 193,000 |
Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
Aug 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 20,000 |
Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,000 |
Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 50,000 |
Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 17,000 |
Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 42,000 |
Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 17,000 |
Jul 15, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 4.17% | 300,000 |
Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 10,000 |
Jul 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jul 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jul 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jul 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jul 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jul 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jun 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jun 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jun 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jun 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jun 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jun 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jun 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jun 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Jun 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |