Live Motion Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.66	0.66	0.62	0.65	0.65	-4.44%	5,092
Jun 25, 2026	0.63	0.68	0.63	0.68	0.68	-0.74%	125
Jun 24, 2026	0.66	0.70	0.63	0.68	0.68	-	43
Jun 23, 2026	0.66	0.68	0.63	0.68	0.68	-	1,687
Jun 22, 2026	0.72	0.72	0.63	0.68	0.68	-4.90%	5,693
Jun 19, 2026	0.62	0.73	0.62	0.72	0.72	8.33%	14,709
Jun 18, 2026	0.66	0.70	0.66	0.66	0.66	0.76%	3,339
Jun 17, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	2,720
Jun 16, 2026	0.64	0.64	0.57	0.64	0.64	1.59%	303
Jun 15, 2026	0.63	0.63	0.63	0.63	0.63	-	879
Jun 12, 2026	0.58	0.63	0.57	0.63	0.63	1.61%	5,024
Jun 11, 2026	0.61	0.63	0.58	0.62	0.62	2.48%	2,763
Jun 10, 2026	0.54	0.63	0.47	0.61	0.61	-4.72%	42,160
Jun 9, 2026	0.64	0.64	0.55	0.64	0.64	0.79%	6,375
Jun 8, 2026	0.62	0.66	0.60	0.63	0.63	-5.97%	8,339
Jun 2, 2026	0.68	0.68	0.63	0.67	0.67	-1.47%	3,781
Jun 1, 2026	0.64	0.68	0.64	0.68	0.68	1.49%	2,258
May 29, 2026	0.66	0.67	0.64	0.67	0.67	-	2,992
May 28, 2026	0.65	0.67	0.65	0.67	0.67	-	814
May 27, 2026	0.67	0.67	0.63	0.67	0.67	-	2,182
May 26, 2026	0.67	0.67	0.62	0.67	0.67	-0.74%	2,583
May 25, 2026	0.71	0.71	0.60	0.68	0.68	-4.26%	17,326
May 22, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	8
May 21, 2026	0.71	0.71	0.69	0.70	0.70	-3.45%	8,014
May 20, 2026	0.72	0.73	0.71	0.73	0.73	-0.68%	3,415
May 19, 2026	0.73	0.73	0.73	0.73	0.73	-	907
May 18, 2026	0.74	0.74	0.71	0.73	0.73	-1.35%	237
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