Live Motion Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.87	0.92	0.84	0.89	0.89	-3.70%	24,350
Feb 11, 2026	0.88	0.93	0.85	0.92	0.92	2.22%	13,017
Feb 10, 2026	0.91	0.92	0.86	0.90	0.90	-6.44%	37,580
Feb 9, 2026	1.07	1.17	0.91	0.96	0.96	-10.09%	102,792
Feb 6, 2026	1.25	1.25	0.88	1.07	1.07	-10.83%	295,405
Feb 5, 2026	1.70	1.75	1.18	1.20	1.20	-22.33%	275,800
Feb 4, 2026	1.08	1.55	1.01	1.55	1.55	43.72%	281,541
Feb 3, 2026	0.92	1.08	0.92	1.08	1.08	16.09%	80,244
Feb 2, 2026	0.81	0.94	0.74	0.93	0.93	14.60%	56,552
Jan 30, 2026	0.81	0.81	0.80	0.81	0.81	1.00%	3,880
Jan 29, 2026	0.73	0.81	0.73	0.80	0.80	10.19%	42,857
Jan 28, 2026	0.69	0.75	0.67	0.73	0.73	5.22%	56,451
Jan 27, 2026	0.69	0.69	0.69	0.69	0.69	-0.86%	2,319
Jan 26, 2026	0.68	0.70	0.65	0.70	0.70	2.35%	9,847
Jan 23, 2026	0.70	0.70	0.63	0.68	0.68	-3.68%	10,189
Jan 22, 2026	0.65	0.71	0.65	0.71	0.71	8.62%	33,425
Jan 21, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	80
Jan 20, 2026	0.61	0.65	0.61	0.64	0.64	-1.54%	2,178
Jan 19, 2026	0.66	0.66	0.61	0.65	0.65	-1.52%	2,340
Jan 16, 2026	0.66	0.66	0.62	0.66	0.66	-0.60%	14,196
Jan 15, 2026	0.67	0.67	0.63	0.66	0.66	5.73%	143
Jan 14, 2026	0.63	0.67	0.63	0.63	0.63	-6.82%	8,804
Jan 13, 2026	0.69	0.69	0.63	0.67	0.67	-1.17%	23,436
Jan 12, 2026	0.73	0.73	0.63	0.68	0.68	-1.16%	50,255
Jan 9, 2026	0.88	1.05	0.64	0.69	0.69	-16.67%	423,505
Jan 8, 2026	0.76	0.83	0.76	0.83	0.83	8.95%	2,266
Jan 7, 2026	0.72	0.76	0.66	0.76	0.76	5.56%	11,447
Jan 5, 2026	0.60	0.72	0.60	0.72	0.72	4.35%	4,389
Jan 2, 2026	0.51	0.72	0.51	0.69	0.69	15.00%	22,903
Dec 30, 2025	0.61	0.61	0.60	0.60	0.60	-3.85%	2,182
Dec 29, 2025	0.60	0.62	0.60	0.62	0.62	2.30%	2,028
Dec 23, 2025	0.62	0.62	0.61	0.61	0.61	-2.24%	8,982
Dec 22, 2025	0.63	0.63	0.62	0.62	0.62	-0.95%	24,373
Dec 19, 2025	0.65	0.65	0.63	0.63	0.63	-0.94%	7,939
Dec 18, 2025	0.64	0.64	0.64	0.64	0.64	-6.19%	2,226
Dec 17, 2025	0.69	0.69	0.68	0.68	0.68	-0.29%	138
Dec 16, 2025	0.68	0.68	0.68	0.68	0.68	-3.95%	3,127
Dec 15, 2025	0.71	0.71	0.71	0.71	0.71	-0.28%	1,392
Dec 12, 2025	0.71	0.71	0.71	0.71	0.71	-0.28%	1,558
Dec 11, 2025	0.71	0.71	0.71	0.71	0.71	0.28%	2,185
Dec 10, 2025	0.71	0.71	0.71	0.71	0.71	-	1,137
Dec 9, 2025	0.71	0.71	0.71	0.71	0.71	-	963
Dec 8, 2025	0.71	0.71	0.71	0.71	0.71	2.60%	1,500
Dec 5, 2025	0.69	0.69	0.69	0.69	0.69	-4.68%	400
Dec 3, 2025	0.73	0.73	0.73	0.73	0.73	16.35%	893
Dec 2, 2025	0.72	0.72	0.62	0.62	0.62	-10.86%	2,254
Dec 1, 2025	0.62	0.70	0.62	0.70	0.70	2.94%	12,044
Nov 28, 2025	0.67	0.68	0.67	0.68	0.68	-1.16%	1,219
Nov 27, 2025	0.70	0.70	0.69	0.69	0.69	-	11,214
Nov 26, 2025	0.73	0.73	0.69	0.69	0.69	-7.53%	5,885