Live Motion Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.65	0.65	0.65	0.65	0.65	-	20
Jul 16, 2026	0.65	0.65	0.65	0.65	0.65	-	20
Jul 15, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	520
Jul 14, 2026	0.64	0.64	0.64	0.64	0.64	-	20
Jul 13, 2026	0.64	0.64	0.64	0.64	0.64	-	22
Jul 10, 2026	0.64	0.64	0.64	0.64	0.64	-	245
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	1,003
Jul 8, 2026	0.64	0.64	0.59	0.63	0.63	-1.56%	2,684
Jul 7, 2026	0.64	0.64	0.64	0.64	0.64	-	536
Jul 6, 2026	0.61	0.64	0.61	0.64	0.64	-0.78%	676
Jul 3, 2026	0.65	0.65	0.65	0.65	0.65	-	20
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	-	20
Jul 1, 2026	0.65	0.65	0.65	0.65	0.65	-	20
Jun 30, 2026	0.65	0.65	0.60	0.65	0.65	-0.77%	60
Jun 29, 2026	0.61	0.65	0.61	0.65	0.65	0.78%	35
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