LMS Compliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.41	0.45	0.40	0.41	0.41	-	142,500
Jun 11, 2026	0.39	0.41	0.39	0.41	0.41	-7.95%	12,300
Jun 9, 2026	0.40	0.45	0.40	0.44	0.44	10.00%	292,500
Jun 5, 2026	0.44	0.44	0.40	0.40	0.40	-4.76%	7,100
Jun 4, 2026	0.43	0.44	0.42	0.42	0.42	2.44%	17,900
Jun 3, 2026	0.41	0.41	0.41	0.41	0.41	-5.75%	1,600
Jun 2, 2026	0.40	0.44	0.40	0.44	0.44	8.75%	46,900
May 22, 2026	0.40	0.40	0.40	0.40	0.40	-	20,400
May 21, 2026	0.40	0.40	0.39	0.40	0.40	-	96,200
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
May 18, 2026	0.40	0.40	0.40	0.40	0.40	-	400
May 15, 2026	0.40	0.40	0.39	0.40	0.40	-	14,500
May 14, 2026	0.38	0.42	0.36	0.40	0.40	8.11%	1,213,500
May 11, 2026	0.37	0.37	0.37	0.37	0.37	-	70,000
Apr 30, 2026	0.37	0.37	0.37	0.37	0.37	-	1,200
Apr 29, 2026	0.34	0.37	0.34	0.37	0.37	5.71%	10,000
Apr 28, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	22,100
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	89,200
Apr 23, 2026	0.35	0.36	0.35	0.36	0.36	-	21,000
Apr 21, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	4,900
Apr 17, 2026	0.34	0.36	0.34	0.36	0.36	-2.70%	59,900
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	-	3,000
Apr 13, 2026	0.37	0.37	0.37	0.37	0.37	-	1,200
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	12.12%	500
Apr 9, 2026	0.36	0.36	0.33	0.33	0.33	-10.81%	1,400
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	500
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	770,300
Mar 31, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	25,100
Mar 30, 2026	0.37	0.37	0.37	0.37	0.37	8.82%	200
Mar 27, 2026	0.36	0.37	0.29	0.34	0.34	-8.11%	11,100
Mar 26, 2026	0.37	0.37	0.37	0.37	0.37	-	900
Mar 25, 2026	0.36	0.38	0.36	0.37	0.37	5.71%	7,200
Mar 23, 2026	0.36	0.36	0.35	0.35	0.35	-6.67%	8,000
Mar 20, 2026	0.37	0.38	0.37	0.38	0.38	-	1,100
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	7,200
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	4,800
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	1,000
Mar 9, 2026	0.38	0.38	0.38	0.38	0.38	-	500
Mar 5, 2026	0.37	0.38	0.37	0.38	0.38	-	1,500
Mar 4, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	28,000
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	500
Feb 27, 2026	0.40	0.40	0.35	0.39	0.39	-1.27%	99,600
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Feb 16, 2026	0.36	0.40	0.36	0.40	0.40	16.18%	19,100
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	4,300
Feb 11, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	14,700
Feb 10, 2026	0.34	0.35	0.33	0.35	0.35	-	44,400
Feb 9, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	31,500
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	100
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	-	22,500