LSE Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.97	12.13	11.85	11.99	11.99	-0.25%	242,691
Nov 5, 2026	12.90	12.90	12.00	12.02	12.02	0.81%	637,396
Nov 4, 2026	11.19	12.37	10.95	11.92	11.92	6.01%	1,296,288
Nov 3, 2026	10.88	11.42	10.87	11.25	11.25	2.79%	626,875
Nov 2, 2026	11.38	11.42	10.51	10.94	10.94	-3.85%	395,429
Oct 30, 2026	11.41	11.61	11.14	11.38	11.38	1.62%	522,728
Oct 29, 2026	11.17	11.54	11.17	11.20	11.20	0.26%	76,387
Oct 28, 2026	11.57	11.57	11.14	11.17	11.17	-3.30%	299,268
Oct 27, 2026	11.64	11.90	11.43	11.55	11.55	-0.66%	29,836
Oct 26, 2026	11.41	11.76	11.10	11.63	11.63	4.45%	241,484
Oct 23, 2026	11.23	11.48	11.12	11.13	11.13	-0.85%	71,200
Oct 22, 2026	11.29	11.60	11.21	11.23	11.23	-0.51%	169,416
Oct 21, 2026	11.76	11.76	11.20	11.29	11.29	-3.50%	767,048
Oct 20, 2026	11.71	11.98	11.49	11.70	11.70	1.49%	2,115,856
Oct 19, 2026	12.05	12.33	11.53	12.00	11.52	-0.40%	2,179,231
Oct 16, 2026	12.14	12.20	11.91	12.05	11.57	-0.08%	218,517
Oct 15, 2026	11.72	12.09	11.45	12.06	11.58	2.84%	184,066
Oct 14, 2026	11.43	11.79	11.42	11.72	11.26	3.01%	116,073
Oct 13, 2026	12.09	12.09	11.33	11.38	10.93	-2.53%	901,529
Oct 12, 2026	12.12	12.12	11.52	11.68	11.21	-2.62%	150,091
Oct 9, 2026	12.11	12.11	11.73	11.99	11.51	0.80%	35,816
Oct 8, 2026	12.05	12.14	11.59	11.90	11.42	0.24%	368,253
Oct 7, 2026	12.05	12.05	11.56	11.87	11.40	1.80%	440,278
Oct 6, 2026	11.63	11.91	11.49	11.66	11.19	0.49%	488,208
Oct 5, 2026	11.91	12.19	11.43	11.60	11.14	-3.94%	610,573
Oct 2, 2026	12.34	12.62	11.95	12.08	11.60	-2.16%	681,350
Oct 1, 2026	12.84	12.84	12.29	12.34	11.85	-2.26%	380,798
Sep 30, 2026	12.71	12.75	12.39	12.63	12.13	2.24%	174,016
Sep 29, 2026	12.79	12.94	12.24	12.35	11.86	-3.43%	1,457,971
Sep 28, 2026	13.31	13.31	12.68	12.79	12.28	-3.87%	1,283,721
Sep 25, 2026	13.51	14.33	13.11	13.31	12.78	-0.64%	8,322,010
Sep 24, 2026	13.33	13.71	12.69	13.39	12.86	-	1,720,836
Sep 23, 2026	14.29	14.29	13.31	13.39	12.86	-3.83%	607,836
Sep 22, 2026	13.81	14.52	12.95	13.92	13.37	2.09%	4,301,718
Sep 21, 2026	12.86	13.64	12.48	13.64	13.10	9.98%	4,694,770
Sep 18, 2026	11.33	12.47	11.33	12.40	11.91	9.41%	1,951,664
Sep 17, 2026	11.62	11.62	11.14	11.33	10.88	1.45%	380,265
Sep 16, 2026	10.95	11.51	10.95	11.17	10.73	-0.17%	439,159
Sep 15, 2026	11.43	11.43	11.00	11.19	10.75	0.60%	116,319
Sep 14, 2026	11.19	11.51	11.00	11.12	10.68	-3.39%	42,981
Sep 11, 2026	11.23	11.86	10.96	11.51	11.06	2.54%	213,429
Sep 10, 2026	11.46	11.75	11.14	11.23	10.78	-2.00%	173,776
Sep 9, 2026	11.62	11.62	11.43	11.46	11.00	0.08%	341,203
Sep 8, 2026	11.59	11.79	11.43	11.45	10.99	-2.59%	411,348
Sep 7, 2026	11.95	12.61	11.52	11.75	11.29	-3.67%	1,360,543
Sep 4, 2026	12.03	12.61	11.67	12.20	11.72	1.43%	438,376
Sep 3, 2026	11.53	12.13	11.14	12.03	11.55	4.29%	678,423
Sep 2, 2026	12.33	12.33	11.43	11.53	11.08	-3.51%	745,046
Sep 1, 2026	11.72	12.37	11.72	11.95	11.48	-1.10%	119,659
Aug 31, 2026	12.24	12.52	11.62	12.09	11.61	-1.48%	103,194