Live Motion Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	20
May 14, 2026	0.75	0.75	0.71	0.75	0.75	-0.67%	973
May 13, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	15
May 12, 2026	0.76	0.76	0.71	0.76	0.76	-	2,235
May 11, 2026	0.74	0.77	0.71	0.76	0.76	-0.65%	2,797
May 8, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	110
May 7, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	2,011
May 6, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	3,949
May 5, 2026	0.76	0.77	0.72	0.77	0.77	1.32%	2,118
Apr 30, 2026	0.77	0.77	0.73	0.76	0.76	-1.30%	1,987
Apr 29, 2026	0.77	0.77	0.73	0.77	0.77	-	36
Apr 28, 2026	0.78	0.78	0.73	0.77	0.77	-0.65%	327
Apr 27, 2026	0.78	0.78	0.78	0.78	0.78	-	22
Apr 24, 2026	0.78	0.78	0.78	0.78	0.78	1.31%	526
Apr 23, 2026	0.70	0.77	0.70	0.77	0.77	0.66%	5,830
Apr 22, 2026	0.72	0.78	0.69	0.76	0.76	-1.30%	4,637
Apr 21, 2026	0.75	0.78	0.72	0.77	0.77	-1.28%	6,007
Apr 20, 2026	0.76	0.78	0.76	0.78	0.78	-	6,051
Apr 17, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	4,678
Apr 16, 2026	0.73	0.78	0.73	0.78	0.78	-	359
Apr 15, 2026	0.78	0.78	0.78	0.78	0.78	-	4,720
Apr 14, 2026	0.80	0.80	0.72	0.78	0.78	-3.13%	5,228
Apr 13, 2026	0.76	0.80	0.72	0.80	0.80	5.96%	8,548
Apr 10, 2026	0.73	0.76	0.71	0.76	0.76	3.42%	732
Apr 9, 2026	0.68	0.73	0.68	0.73	0.73	-1.35%	14,370
Apr 8, 2026	0.78	0.78	0.68	0.74	0.74	-	15,357
Apr 7, 2026	0.83	0.88	0.72	0.74	0.74	-6.80%	14,166
Apr 2, 2026	0.80	0.80	0.77	0.79	0.79	-0.50%	1,624
Apr 1, 2026	0.83	0.83	0.76	0.80	0.80	-3.86%	11,408
Mar 31, 2026	0.77	0.83	0.76	0.83	0.83	1.22%	9,546
Mar 30, 2026	0.82	0.83	0.77	0.82	0.82	0.24%	624
Mar 27, 2026	0.77	0.82	0.77	0.82	0.82	0.74%	5,977
Mar 26, 2026	0.79	0.84	0.76	0.81	0.81	2.53%	18,262
Mar 25, 2026	0.82	0.98	0.78	0.79	0.79	2.86%	76,040
Mar 24, 2026	0.77	0.77	0.73	0.77	0.77	-	238
Mar 23, 2026	0.77	0.77	0.73	0.77	0.77	0.26%	14,138
Mar 20, 2026	0.73	0.77	0.73	0.77	0.77	5.21%	4,211
Mar 19, 2026	0.77	0.78	0.73	0.73	0.73	-4.70%	21,667
Mar 18, 2026	0.77	0.77	0.74	0.77	0.77	1.59%	12,378
Mar 17, 2026	0.89	0.89	0.71	0.75	0.75	-15.09%	83,572
Mar 16, 2026	0.89	0.91	0.86	0.89	0.89	-2.42%	9,116
Mar 13, 2026	0.96	0.96	0.87	0.91	0.91	-6.19%	28,065
Mar 12, 2026	1.02	1.03	0.89	0.97	0.97	-3.00%	21,568
Mar 11, 2026	1.01	1.06	0.98	1.00	1.00	-5.66%	15,169
Mar 10, 2026	1.11	1.11	0.98	1.06	1.06	-4.93%	42,989
Mar 9, 2026	0.93	1.28	0.93	1.12	1.12	20.15%	81,465
Mar 6, 2026	0.92	0.93	0.86	0.93	0.93	-	17,773
Mar 5, 2026	0.86	0.93	0.86	0.93	0.93	-0.22%	2,470
Mar 4, 2026	0.93	0.93	0.86	0.93	0.93	-0.43%	2,963
Mar 3, 2026	0.93	0.93	0.93	0.93	0.93	-0.21%	191