LSE Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	12.17	12.38	12.00	12.02	12.02	-2.59%	391,761
Sep 7, 2026	12.55	13.24	12.10	12.34	12.34	-3.67%	1,295,756
Sep 4, 2026	12.63	13.24	12.25	12.81	12.81	1.43%	417,502
Sep 3, 2026	12.11	12.74	11.70	12.63	12.63	4.29%	646,118
Sep 2, 2026	12.95	12.95	12.00	12.11	12.11	-3.51%	709,568
Sep 1, 2026	12.31	12.99	12.31	12.55	12.55	-1.10%	113,962
Aug 31, 2026	12.85	13.15	12.20	12.69	12.69	-1.48%	98,281
Aug 28, 2026	13.25	13.40	12.85	12.88	12.88	-1.98%	139,458
Aug 27, 2026	13.48	13.48	12.85	13.14	13.14	2.66%	727,690
Aug 25, 2026	13.48	13.48	12.68	12.80	12.80	-1.99%	525,559
Aug 24, 2026	13.69	13.69	13.01	13.06	13.06	-0.15%	382,295
Aug 21, 2026	13.25	13.40	13.00	13.08	13.08	0.15%	275,306
Aug 20, 2026	13.94	13.94	13.00	13.06	13.06	-1.80%	359,755
Aug 19, 2026	13.60	14.90	13.20	13.30	13.30	-1.92%	671,182
Aug 18, 2026	13.61	13.69	13.21	13.56	13.56	-0.37%	486,238
Aug 17, 2026	13.82	14.17	13.52	13.61	13.61	-1.45%	540,782
Aug 13, 2026	14.35	14.35	13.80	13.81	13.81	-1.15%	625,657
Aug 12, 2026	14.29	14.29	13.85	13.97	13.97	-1.48%	776,793
Aug 11, 2026	14.20	14.40	13.90	14.18	14.18	0.78%	1,568,707
Aug 10, 2026	13.79	14.20	13.50	14.07	14.07	3.99%	1,298,884
Aug 7, 2026	13.66	13.66	13.26	13.53	13.53	1.42%	378,434
Aug 6, 2026	13.55	13.70	13.32	13.34	13.34	-1.77%	438,272
Aug 5, 2026	13.51	13.70	13.36	13.58	13.58	2.65%	1,420,953
Aug 4, 2026	13.49	13.55	13.00	13.23	13.23	-1.12%	958,159
Aug 3, 2026	14.00	14.00	13.26	13.38	13.38	-1.98%	819,194
Jul 31, 2026	13.90	14.00	13.50	13.65	13.65	0.81%	702,479
Jul 30, 2026	13.24	13.79	12.75	13.54	13.54	4.56%	1,104,762
Jul 29, 2026	13.19	13.19	12.80	12.95	12.95	-0.69%	244,219
Jul 28, 2026	13.45	13.45	12.82	13.04	13.04	-0.23%	303,697
Jul 27, 2026	13.24	13.40	12.51	13.07	13.07	1.95%	544,277
Jul 24, 2026	13.00	13.20	12.01	12.82	12.82	-1.84%	526,551
Jul 23, 2026	13.20	13.35	13.05	13.06	13.06	-2.54%	439,707
Jul 22, 2026	13.34	13.88	13.06	13.40	13.40	-2.83%	256,053
Jul 21, 2026	13.94	13.99	13.70	13.79	13.79	0.58%	477,191
Jul 20, 2026	13.71	14.09	13.40	13.71	13.71	-1.44%	918,714
Jul 17, 2026	13.80	14.10	13.45	13.91	13.91	-0.57%	1,362,286
Jul 16, 2026	13.21	14.58	13.21	13.99	13.99	4.25%	4,549,847
Jul 15, 2026	12.98	13.55	12.80	13.42	13.42	6.42%	2,262,846
Jul 14, 2026	13.47	13.70	12.32	12.61	12.61	-7.55%	3,944,196
Jul 13, 2026	13.54	14.00	13.49	13.64	13.64	-2.85%	1,618,549
Jul 10, 2026	14.69	14.90	13.79	14.04	14.04	-3.37%	3,939,803
Jul 9, 2026	13.50	14.67	13.30	14.53	14.53	7.47%	6,621,866
Jul 8, 2026	13.39	14.20	12.80	13.52	13.52	0.75%	8,452,439
Jul 7, 2026	12.97	13.80	12.85	13.42	13.42	5.84%	7,477,066
Jul 6, 2026	11.50	12.68	11.45	12.68	12.68	9.97%	5,528,677
Jul 3, 2026	11.51	11.69	11.36	11.53	11.53	0.61%	1,483,415
Jul 2, 2026	11.50	11.80	11.35	11.46	11.46	0.79%	3,100,059
Jul 1, 2026	11.24	11.60	11.20	11.37	11.37	2.16%	4,021,642
Jun 30, 2026	10.60	11.40	10.35	11.13	11.13	7.02%	5,232,377
Jun 29, 2026	10.69	10.69	10.15	10.40	10.40	-1.42%	1,317,527