Live Motion Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.72	0.72	0.68	0.71	0.71	-	7,001
Oct 8, 2026	0.67	0.71	0.67	0.71	0.71	-	165
Oct 7, 2026	0.71	0.71	0.66	0.71	0.71	1.43%	43
Oct 5, 2026	0.66	0.70	0.66	0.70	0.70	0.72%	305
Oct 2, 2026	0.62	0.70	0.60	0.70	0.70	11.20%	10,268
Sep 30, 2026	0.63	0.63	0.58	0.63	0.63	-	1,858
Sep 29, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	69
Sep 28, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	20
Sep 25, 2026	0.63	0.63	0.63	0.63	0.63	-	20
Sep 24, 2026	0.63	0.63	0.63	0.63	0.63	-	40
Sep 23, 2026	0.61	0.63	0.57	0.63	0.63	-6.72%	8,390
Sep 22, 2026	0.69	0.69	0.62	0.67	0.67	-2.19%	6,628
Sep 21, 2026	0.69	0.69	0.69	0.69	0.69	-	20
Sep 18, 2026	0.69	0.69	0.65	0.69	0.69	-0.72%	63
Sep 16, 2026	0.65	0.70	0.63	0.69	0.69	-1.43%	3,874
Sep 15, 2026	0.65	0.71	0.63	0.70	0.70	-1.41%	3,038
Sep 14, 2026	0.72	0.72	0.64	0.71	0.71	-1.39%	1,999
Sep 11, 2026	0.67	0.72	0.67	0.72	0.72	-	215
Sep 10, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	20
Sep 9, 2026	0.70	0.74	0.67	0.73	0.73	5.04%	6,904
Sep 8, 2026	0.67	0.70	0.67	0.70	0.70	3.73%	7,549
Sep 7, 2026	0.62	0.67	0.62	0.67	0.67	-	2,220
Sep 3, 2026	0.64	0.67	0.61	0.67	0.67	-	783
Sep 2, 2026	0.66	0.67	0.65	0.67	0.67	-	1,079
Aug 31, 2026	0.64	0.67	0.64	0.67	0.67	-	100
Aug 28, 2026	0.64	0.68	0.64	0.67	0.67	-0.74%	228
Aug 27, 2026	0.68	0.68	0.64	0.68	0.68	-0.74%	1,621
Aug 26, 2026	0.68	0.68	0.68	0.68	0.68	-	15
Aug 25, 2026	0.68	0.68	0.68	0.68	0.68	-	15
Aug 24, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	765
Aug 21, 2026	0.67	0.67	0.67	0.67	0.67	-	220
Aug 20, 2026	0.64	0.67	0.64	0.67	0.67	-	505
Aug 19, 2026	0.67	0.67	0.67	0.67	0.67	-	20
Aug 18, 2026	0.67	0.67	0.67	0.67	0.67	-	20
Aug 17, 2026	0.67	0.67	0.63	0.67	0.67	-1.47%	113
Aug 14, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	10,950
Aug 13, 2026	0.67	0.67	0.67	0.67	0.67	-	16
Aug 12, 2026	0.67	0.67	0.67	0.67	0.67	-	75
Aug 11, 2026	0.66	0.67	0.66	0.67	0.67	3.08%	1,369
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	27
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	-	60
Aug 6, 2026	0.66	0.66	0.60	0.65	0.65	-7.19%	2,039
Aug 5, 2026	0.58	0.70	0.58	0.70	0.70	10.32%	4,502
Aug 4, 2026	0.63	0.63	0.63	0.63	0.63	-	79
Aug 3, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	50
Jul 31, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	975
Jul 30, 2026	0.62	0.62	0.62	0.62	0.62	-	86
Jul 29, 2026	0.62	0.62	0.62	0.62	0.62	-	20
Jul 28, 2026	0.62	0.62	0.57	0.62	0.62	-	7,519
Jul 27, 2026	0.63	0.63	0.59	0.62	0.62	-1.60%	1,765