LMS Compliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.38	0.39	0.37	0.39	0.39	-	12,700
Nov 14, 2025	0.38	0.39	0.38	0.39	0.39	-	2,200
Nov 13, 2025	0.39	0.39	0.37	0.39	0.39	-	22,200
Nov 12, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	10,000
Nov 7, 2025	0.39	0.40	0.39	0.40	0.40	-	4,000
Nov 6, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	21,000
Nov 5, 2025	0.39	0.39	0.37	0.39	0.39	-2.53%	125,100
Nov 4, 2025	0.39	0.40	0.35	0.40	0.40	18.51%	54,800
Nov 3, 2025	0.33	0.34	0.33	0.33	0.33	-1.24%	82,079
Oct 30, 2025	0.33	0.34	0.33	0.34	0.34	1.26%	11,999
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	-	12,719
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	1.25%	98,519
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-1.23%	44,999
Oct 24, 2025	0.34	0.34	0.33	0.33	0.33	-	127,319
Oct 23, 2025	0.34	0.34	0.33	0.33	0.33	-	4,799
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-	11,759
Oct 17, 2025	0.34	0.34	0.33	0.33	0.33	-2.46%	26,399
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	6.51%	2,639
Oct 15, 2025	0.33	0.34	0.32	0.32	0.32	-4.95%	29,519
Oct 14, 2025	0.34	0.34	0.34	0.34	0.34	1.26%	1,199
Oct 13, 2025	0.34	0.34	0.33	0.33	0.33	-1.24%	12,119
Oct 9, 2025	0.33	0.34	0.33	0.34	0.34	-	14,399
Oct 7, 2025	0.33	0.34	0.33	0.34	0.34	3.85%	3,359
Oct 6, 2025	0.33	0.33	0.33	0.33	0.32	-3.70%	16,199
Oct 1, 2025	0.34	0.34	0.34	0.34	0.34	3.85%	1,199
Sep 30, 2025	0.33	0.33	0.33	0.33	0.32	-2.49%	52,199
Sep 26, 2025	0.33	0.33	0.33	0.33	0.33	-1.24%	29,999
Sep 25, 2025	0.34	0.34	0.33	0.34	0.34	3.85%	34,319
Sep 24, 2025	0.33	0.33	0.33	0.33	0.32	-3.70%	57,599
Sep 23, 2025	0.33	0.35	0.33	0.34	0.34	-2.40%	139,319
Sep 22, 2025	0.33	0.35	0.31	0.35	0.35	3.75%	6,959
Aug 26, 2025	0.32	0.33	0.32	0.33	0.33	-1.24%	18,119
Aug 22, 2025	0.33	0.34	0.33	0.34	0.34	2.52%	13,199
Aug 21, 2025	0.32	0.33	0.32	0.33	0.33	-1.23%	8,399
Aug 20, 2025	0.33	0.33	0.32	0.33	0.33	-	13,799
Aug 19, 2025	0.33	0.33	0.33	0.33	0.33	-	27,119
Aug 12, 2025	0.33	0.33	0.32	0.33	0.33	-	2,999
Aug 11, 2025	0.33	0.33	0.32	0.33	0.33	-	3,719
Aug 8, 2025	0.33	0.33	0.32	0.33	0.33	-	13,199
Aug 7, 2025	0.33	0.33	0.33	0.33	0.33	5.24%	1,199
Aug 6, 2025	0.33	0.33	0.32	0.32	0.32	-2.55%	7,199
Aug 4, 2025	0.34	0.35	0.33	0.33	0.32	-2.49%	11,999
Jul 28, 2025	0.33	0.33	0.33	0.33	0.33	-1.24%	13,199
Jul 17, 2025	0.34	0.34	0.34	0.34	0.34	-	719
Jul 14, 2025	0.33	0.34	0.33	0.34	0.34	2.52%	24,599
Jun 24, 2025	0.29	0.33	0.29	0.33	0.33	6.78%	46,799