Lions Bay Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	86,417
May 22, 2026	0.26	0.26	0.26	0.26	0.26	-	16,900
May 21, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	6,000
May 19, 2026	0.25	0.25	0.25	0.25	0.25	-	101,500
May 14, 2026	0.25	0.25	0.25	0.25	0.25	-13.79%	2,501
May 13, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	4,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	14,000
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	1,000
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
May 4, 2026	0.34	0.34	0.34	0.34	0.34	7.94%	1,000
May 1, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	2,000
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	10,000
Apr 29, 2026	0.28	0.28	0.28	0.28	0.28	14.29%	19,591
Apr 28, 2026	0.24	0.25	0.24	0.25	0.25	2.08%	21,500
Apr 27, 2026	0.24	0.24	0.24	0.24	0.24	9.09%	26,510
Apr 24, 2026	0.19	0.22	0.19	0.22	0.22	-	53,500
Apr 23, 2026	0.22	0.22	0.22	0.22	0.22	2.33%	43,600
Apr 22, 2026	0.22	0.22	0.22	0.22	0.22	4.88%	50,004
Apr 21, 2026	0.22	0.22	0.19	0.21	0.21	-4.65%	74,505
Apr 20, 2026	0.18	0.22	0.18	0.22	0.22	2.38%	100,000
Apr 17, 2026	0.21	0.21	0.21	0.21	0.21	-4.55%	2,500
Apr 15, 2026	0.19	0.22	0.19	0.22	0.22	-24.14%	12,000
Apr 7, 2026	0.26	0.29	0.26	0.29	0.29	-9.38%	15,000
Mar 31, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	500
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-	28,012
Mar 26, 2026	0.25	0.33	0.25	0.33	0.33	30.00%	226,000
Mar 25, 2026	0.23	0.25	0.23	0.25	0.25	-	22,148
Mar 24, 2026	0.25	0.25	0.25	0.25	0.25	-9.09%	9,500
Mar 10, 2026	0.28	0.28	0.28	0.28	0.28	10.00%	5,000
Mar 9, 2026	0.25	0.25	0.25	0.25	0.25	-24.24%	500
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	2,500
Feb 5, 2026	0.33	0.33	0.32	0.32	0.32	-20.00%	16,000
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	57,183
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	18,500
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	-	19,500
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