Lightning Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.45	0.45	0.45	0.45	-	-	28,002
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
Jul 23, 2026	0.54	0.54	0.54	0.54	0.54	5.88%	13,566
Jul 21, 2026	0.50	0.51	0.50	0.51	0.51	-	15,000
Jul 17, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	3,768
Jul 16, 2026	0.50	0.50	0.50	0.50	0.50	-	1,003
Jul 15, 2026	0.50	0.50	0.50	0.50	0.50	-	7,000
Jul 13, 2026	0.51	0.51	0.50	0.50	0.50	-	7,501
Jul 10, 2026	0.50	0.50	0.50	0.50	0.50	14.94%	24,526
Jul 9, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	3,688
Jul 6, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	5,064
Jun 26, 2026	0.50	0.50	0.50	0.50	0.50	13.64%	500
Jun 25, 2026	0.44	0.44	0.44	0.44	0.44	-12.00%	3,026
Jun 24, 2026	0.50	0.50	0.50	0.50	0.50	-	50,034
Jun 22, 2026	0.50	0.50	0.50	0.50	0.50	-	1,061
Jun 17, 2026	0.50	0.50	0.50	0.50	0.50	-	2,023
Jun 16, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	11,532
Jun 12, 2026	0.50	0.52	0.50	0.52	0.52	11.83%	34,200
Jun 11, 2026	0.50	0.50	0.47	0.47	0.47	-7.00%	70,100
Jun 10, 2026	0.51	0.51	0.50	0.50	0.50	-	23,100
Jun 5, 2026	0.51	0.51	0.50	0.50	0.50	-	15,612
Jun 4, 2026	0.50	0.55	0.50	0.50	0.50	-	8,743
Jun 3, 2026	0.53	0.53	0.50	0.50	0.50	-	43,000
Jun 2, 2026	0.48	0.50	0.47	0.50	0.50	-	8,351
Jun 1, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	47,610
May 29, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	62,761
May 28, 2026	0.56	0.56	0.54	0.55	0.55	-8.33%	4,500
May 26, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	30,170
May 15, 2026	0.68	0.68	0.62	0.62	0.62	-6.06%	13,000
May 14, 2026	0.67	0.70	0.66	0.66	0.66	-1.49%	12,500
May 13, 2026	0.67	0.67	0.67	0.67	0.67	24.07%	1,053
May 12, 2026	0.54	0.54	0.54	0.54	0.54	-16.92%	5,171
May 11, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	1,078
May 7, 2026	0.65	0.65	0.60	0.60	0.60	-	3,790
May 6, 2026	0.65	0.65	0.60	0.60	0.60	-	10,914
May 5, 2026	0.55	0.60	0.55	0.60	0.60	-	30,221
Apr 15, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	50,050
Apr 14, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	3,140
Apr 13, 2026	0.60	0.60	0.60	0.60	0.60	-	181
Apr 8, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	750
Apr 6, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	560
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	970
Apr 1, 2026	0.55	0.60	0.55	0.60	0.60	-	2,000
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	1,330
Mar 30, 2026	0.60	0.60	0.55	0.55	0.55	-	6,443
Mar 27, 2026	0.60	0.60	0.55	0.55	0.55	-15.38%	31,623