LSE Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	10.69	10.70	10.40	10.55	10.55	0.76%	783,650
Jun 23, 2026	10.58	10.79	10.30	10.47	10.47	1.65%	1,586,695
Jun 22, 2026	10.79	10.79	10.20	10.30	10.30	-1.72%	1,881,733
Jun 19, 2026	10.70	11.00	10.35	10.48	10.48	-1.96%	4,164,633
Jun 18, 2026	10.84	10.85	10.63	10.69	10.69	-2.11%	1,634,449
Jun 17, 2026	10.10	11.21	10.10	10.92	10.92	7.16%	12,448,260
Jun 16, 2026	10.19	10.39	9.86	10.19	10.19	2.41%	1,385,567
Jun 15, 2026	10.13	10.13	9.84	9.95	9.95	1.32%	1,062,918
Jun 12, 2026	10.15	10.15	9.76	9.82	9.82	-0.71%	505,635
Jun 11, 2026	10.08	10.08	9.85	9.89	9.89	-0.40%	616,103
Jun 10, 2026	10.01	10.40	9.85	9.93	9.93	-0.80%	604,155
Jun 9, 2026	10.20	10.48	9.83	10.01	10.01	1.93%	1,622,342
Jun 8, 2026	9.65	10.25	9.40	9.82	9.82	2.72%	2,869,730
Jun 5, 2026	9.56	9.59	9.20	9.56	9.56	1.38%	675,846
Jun 4, 2026	9.35	9.60	9.26	9.43	9.43	0.96%	851,158
Jun 3, 2026	9.21	9.47	9.12	9.34	9.34	1.41%	112,786
Jun 2, 2026	9.50	9.50	9.01	9.21	9.21	1.54%	320,626
Jun 1, 2026	9.25	9.25	9.00	9.07	9.07	-1.09%	253,540
May 29, 2026	9.25	9.30	9.01	9.17	9.17	-0.86%	492,425
May 25, 2026	9.01	9.34	9.01	9.25	9.25	-0.22%	528,328
May 22, 2026	9.29	9.45	9.05	9.27	9.27	1.31%	920,413
May 21, 2026	9.10	9.35	8.94	9.15	9.15	2.58%	1,566,476
May 20, 2026	9.00	9.10	8.84	8.92	8.92	-0.11%	330,331
May 19, 2026	9.21	9.21	8.90	8.93	8.93	0.45%	304,299
May 18, 2026	9.10	9.19	8.82	8.89	8.89	-1.88%	494,322
May 15, 2026	9.00	9.19	9.00	9.06	9.06	-0.44%	749,364