Lions Bay Capital Inc. (TSXV:LBI)
Canada · Delayed Price · Currency is CAD 0.3800
-0.0550 (-14.47%)
Jan 20, 2026, 4:10 PM EST
Lions Bay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.33 | 0.38 | 0.33 | 0.38 | - | - | 718 |
| Jan 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 718 |
| Jan 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 53,500 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 50,600 |
| Jan 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 10,033 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 7.69% | 30,600 |
| Jan 2, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 20.00% | 19,700 |
| Dec 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Dec 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,100 |
| Dec 24, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -1.52% | 63,482 |
| Dec 23, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 15.79% | 42,000 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 42.50% | 69,500 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 42,000 |
| Dec 10, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 19,000 |
| Dec 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.48% | 570 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 5,000 |
| Nov 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3,500 |
| Nov 25, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 15.52% | 113,633 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 13,120 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 14,600 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 11.54% | 12,620 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 39,010 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,000 |
| Nov 7, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | - | 33,600 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 2,850 |
| Nov 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 16.67% | 5,500 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 3,000 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -20.00% | 4,000 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,500 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 13,777 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 11,000 |
| Oct 15, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 42.86% | 57,604 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | 11,700 |
| Oct 8, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 21.43% | 2,000 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 18,200 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 84.62% | 17,320 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -45.83% | 3,000 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Sep 16, 2025 | 0.06 | 0.12 | 0.06 | 0.12 | 0.12 | - | 16,000 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 550 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 1,501 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.00% | 86,000 |
| Aug 7, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | - | 20,500 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 25.00% | 400 |