Live Motion Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.94	0.94	0.88	0.94	0.94	-0.21%	4,464
Feb 27, 2026	0.94	0.94	0.86	0.94	0.94	-0.21%	5,141
Feb 26, 2026	0.88	0.94	0.88	0.94	0.94	-1.05%	8,996
Feb 25, 2026	0.93	0.96	0.87	0.95	0.95	1.06%	1,487
Feb 24, 2026	0.88	0.95	0.88	0.94	0.94	-2.08%	2,312
Feb 23, 2026	0.97	0.97	0.89	0.96	0.96	-0.83%	2,375
Feb 20, 2026	0.97	0.97	0.91	0.97	0.97	-1.02%	11,685
Feb 19, 2026	0.98	0.98	0.90	0.98	0.98	2.09%	2,263
Feb 18, 2026	0.96	0.96	0.91	0.96	0.96	-0.21%	3,514
Feb 17, 2026	0.97	0.97	0.93	0.96	0.96	-1.03%	4,438
Feb 16, 2026	0.97	0.99	0.91	0.97	0.97	-1.02%	17,599
Feb 13, 2026	0.85	0.98	0.85	0.98	0.98	10.61%	54,175
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