Lightning Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	93,117
Oct 19, 2026	0.30	0.30	0.28	0.28	0.28	-8.33%	146,759
Oct 16, 2026	0.29	0.30	0.29	0.30	0.30	-	48,308
Oct 15, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	70,939
Oct 14, 2026	0.32	0.32	0.30	0.30	0.30	-6.35%	68,474
Oct 13, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	147,372
Oct 9, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	21,538
Oct 8, 2026	0.32	0.37	0.32	0.33	0.33	-	191,360
Oct 7, 2026	0.38	0.38	0.33	0.33	0.33	-8.33%	49,464
Oct 6, 2026	0.36	0.36	0.36	0.36	0.36	-	62,793
Oct 5, 2026	0.38	0.40	0.36	0.36	0.36	-5.26%	108,404
Oct 2, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	18,681
Oct 1, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	45,215
Sep 30, 2026	0.40	0.41	0.39	0.39	0.39	1.30%	46,737
Sep 29, 2026	0.40	0.40	0.39	0.39	0.39	-6.10%	49,801
Sep 28, 2026	0.43	0.43	0.38	0.41	0.41	-2.38%	100,706
Sep 25, 2026	0.36	0.42	0.36	0.42	0.42	16.67%	126,891
Sep 24, 2026	0.35	0.39	0.35	0.36	0.36	2.86%	106,090
Sep 23, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	35,324
Sep 22, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	82,215
Sep 21, 2026	0.32	0.34	0.32	0.32	0.32	-	117,594
Sep 18, 2026	0.33	0.34	0.32	0.32	0.32	-4.48%	156,104
Sep 17, 2026	0.36	0.39	0.33	0.34	0.34	-5.63%	206,455
Sep 16, 2026	0.35	0.38	0.35	0.36	0.36	1.43%	50,638
Sep 15, 2026	0.36	0.41	0.35	0.35	0.35	-	313,110
Sep 14, 2026	0.38	0.39	0.35	0.35	0.35	-7.89%	554,755
Sep 11, 2026	0.47	0.47	0.35	0.38	0.38	-20.00%	895,102
Sep 10, 2026	0.52	0.56	0.48	0.48	0.48	-8.65%	129,876
Sep 9, 2026	0.52	0.55	0.52	0.52	0.52	-	15,427
Sep 8, 2026	0.52	0.53	0.52	0.52	0.52	-	64,580
Sep 4, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	50,570
Sep 2, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	34,705
Sep 1, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	5,005
Aug 31, 2026	0.46	0.48	0.46	0.48	0.48	-	8,422
Aug 28, 2026	0.48	0.48	0.48	0.48	0.48	-	5,033
Aug 27, 2026	0.48	0.48	0.48	0.48	0.48	-	1,000
Aug 26, 2026	0.48	0.48	0.48	0.48	0.48	-	5,005
Aug 25, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	27,197
Aug 24, 2026	0.50	0.50	0.50	0.50	0.50	-5.66%	520
Aug 21, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	510
Aug 20, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	653
Aug 18, 2026	0.51	0.53	0.51	0.53	0.53	6.00%	2,009
Aug 17, 2026	0.50	0.50	0.50	0.50	0.50	-	56,500
Aug 13, 2026	0.50	0.50	0.50	0.50	0.50	-	22,102
Aug 12, 2026	0.48	0.50	0.47	0.50	0.50	11.11%	62,000
Aug 7, 2026	0.46	0.46	0.45	0.45	0.45	-8.16%	28,002
Jul 30, 2026	0.49	0.49	0.49	0.49	0.49	-	3,000
Jul 28, 2026	0.50	0.50	0.49	0.49	0.49	-	4,001
Jul 27, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	30,508
Jul 24, 2026	0.50	0.50	0.50	0.50	0.50	-7.41%	13,000