LSE Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	12.65	12.95	12.11	12.60	12.60	-0.40%	2,075,459
Oct 16, 2026	12.75	12.81	12.50	12.65	12.65	-0.08%	208,113
Oct 15, 2026	12.31	12.69	12.02	12.66	12.66	2.84%	175,302
Oct 14, 2026	12.00	12.38	11.99	12.31	12.31	3.01%	110,547
Oct 13, 2026	12.69	12.69	11.90	11.95	11.95	-2.53%	858,600
Oct 12, 2026	12.73	12.73	12.10	12.26	12.26	-2.62%	142,945
Oct 9, 2026	12.71	12.71	12.32	12.59	12.59	0.80%	34,112
Oct 8, 2026	12.65	12.75	12.17	12.49	12.49	0.24%	350,718
Oct 7, 2026	12.65	12.65	12.14	12.46	12.46	1.80%	419,313
Oct 6, 2026	12.21	12.50	12.06	12.24	12.24	0.49%	464,961
Oct 5, 2026	12.51	12.80	12.00	12.18	12.18	-3.94%	581,499
Oct 2, 2026	12.96	13.25	12.55	12.68	12.68	-2.16%	648,906
Oct 1, 2026	13.48	13.48	12.90	12.96	12.96	-2.26%	362,666
Sep 30, 2026	13.34	13.39	13.01	13.26	13.26	2.24%	165,731
Sep 29, 2026	13.43	13.59	12.85	12.97	12.97	-3.43%	1,388,545
Sep 28, 2026	13.98	13.98	13.31	13.43	13.43	-3.87%	1,222,593
Sep 25, 2026	14.19	15.05	13.76	13.97	13.97	-0.64%	7,925,725
Sep 24, 2026	14.00	14.40	13.32	14.06	14.06	-	1,638,892
Sep 23, 2026	15.00	15.00	13.97	14.06	14.06	-3.83%	578,892
Sep 22, 2026	14.50	15.25	13.60	14.62	14.62	2.09%	4,096,875
Sep 21, 2026	13.50	14.32	13.10	14.32	14.32	9.98%	4,471,210
Sep 18, 2026	11.90	13.09	11.90	13.02	13.02	9.41%	1,858,728
Sep 17, 2026	12.20	12.20	11.70	11.90	11.90	1.45%	362,158
Sep 16, 2026	11.50	12.09	11.50	11.73	11.73	-0.17%	418,248
Sep 15, 2026	12.00	12.00	11.55	11.75	11.75	0.60%	110,781
Sep 14, 2026	11.75	12.08	11.55	11.68	11.68	-3.39%	40,936
Sep 11, 2026	11.79	12.45	11.51	12.09	12.09	2.54%	203,267
Sep 10, 2026	12.03	12.34	11.70	11.79	11.79	-2.00%	165,502
Sep 9, 2026	12.20	12.20	12.00	12.03	12.03	0.08%	324,956
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