LNVGF(LNVGF)
LNVGF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $3.96 | $3.98 | $3.96 | $3.98 | 1,110 |
| 10/12/2026 | $4.11 | $4.19 | $4.07 | $4.18 | 6,100 |
| 10/9/2026 | $4.10 | $4.42 | $4.10 | $4.15 | 26,146 |
| 10/8/2026 | $4.13 | $4.18 | $4.04 | $4.12 | 13,700 |
| 10/7/2026 | $4.60 | $4.60 | $4.15 | $4.41 | 164,300 |
| 10/6/2026 | $4.70 | $4.70 | $4.51 | $4.60 | 33,300 |
| 10/5/2026 | $4.58 | $4.68 | $4.55 | $4.64 | 22,213 |
| 10/2/2026 | $4.10 | $4.45 | $4.10 | $4.41 | 49,000 |
| 10/1/2026 | $4.40 | $4.40 | $4.31 | $4.37 | 3,700 |
| 9/30/2026 | $4.39 | $4.48 | $4.39 | $4.43 | 5,500 |
| 9/29/2026 | $4.52 | $4.56 | $4.45 | $4.46 | 10,345 |
| 9/28/2026 | $4.90 | $4.95 | $4.40 | $4.75 | 8,200 |
| 9/25/2026 | $4.24 | $4.77 | $4.24 | $4.72 | 7,100 |
| 9/24/2026 | $4.74 | $4.74 | $4.53 | $4.60 | 15,400 |
| 9/23/2026 | $4.95 | $4.95 | $4.70 | $4.74 | 13,920 |
| 9/22/2026 | $4.75 | $4.79 | $4.67 | $4.70 | 9,800 |
| 9/21/2026 | $4.85 | $4.85 | $4.55 | $4.65 | 28,600 |
| 9/18/2026 | $4.71 | $5.07 | $4.71 | $4.80 | 170,744 |
| 9/17/2026 | $4.39 | $4.45 | $4.32 | $4.45 | 38,202 |
| 9/16/2026 | $4.22 | $4.31 | $4.00 | $4.13 | 71,500 |
| 9/15/2026 | $4.04 | $4.04 | $3.88 | $3.88 | 2,425 |
| 9/14/2026 | $4.06 | $4.15 | $3.96 | $3.96 | 8,700 |
| 9/11/2026 | $4.14 | $4.28 | $4.07 | $4.07 | 17,900 |
| 9/10/2026 | $3.85 | $4.13 | $3.85 | $4.10 | 7,000 |
| 9/9/2026 | $4.00 | $4.33 | $4.00 | $4.21 | 23,900 |
| 9/8/2026 | $3.85 | $3.95 | $3.84 | $3.89 | 23,800 |
| 9/4/2026 | $3.85 | $4.15 | $3.85 | $4.13 | 15,901 |
| 9/3/2026 | $4.15 | $4.15 | $3.76 | $3.86 | 4,644 |
| 9/2/2026 | $4.05 | $4.05 | $4.05 | $4.05 | 900 |
| 9/1/2026 | $3.78 | $3.78 | $3.78 | $3.78 | 600 |
| 8/31/2026 | $3.75 | $4.02 | $3.68 | $3.81 | 10,500 |
| 8/28/2026 | $3.83 | $3.85 | $3.75 | $3.85 | 13,207 |
| 8/27/2026 | $4.18 | $4.22 | $3.91 | $3.93 | 40,838 |
| 8/26/2026 | $4.20 | $4.20 | $3.94 | $3.94 | 8,789 |
| 8/25/2026 | $3.97 | $4.14 | $3.82 | $3.95 | 15,204 |
| 8/24/2026 | $3.88 | $3.90 | $3.75 | $3.90 | 3,500 |
| 8/21/2026 | $3.50 | $3.88 | $3.50 | $3.75 | 10,000 |
| 8/20/2026 | $4.00 | $4.00 | $3.75 | $3.77 | 15,500 |
| 8/19/2026 | $3.90 | $4.00 | $3.78 | $3.79 | 4,200 |
| 8/18/2026 | $3.98 | $4.20 | $3.80 | $3.89 | 31,200 |
| 8/17/2026 | $3.80 | $4.33 | $3.80 | $4.25 | 17,700 |
| 8/14/2026 | $4.18 | $4.45 | $3.90 | $4.28 | 753,300 |
| 8/13/2026 | $4.29 | $4.50 | $4.10 | $4.39 | 192,100 |
| 8/12/2026 | $3.35 | $4.05 | $3.35 | $3.71 | 321,000 |
| 8/11/2026 | $3.95 | $3.95 | $3.64 | $3.82 | 238,300 |
| 8/10/2026 | $3.55 | $3.74 | $3.45 | $3.60 | 467,129 |
| 8/7/2026 | $3.50 | $3.60 | $3.43 | $3.57 | 53,100 |
| 8/6/2026 | $3.58 | $3.58 | $3.20 | $3.20 | 151,500 |
| 8/5/2026 | $3.40 | $3.50 | $3.16 | $3.28 | 53,513 |
| 8/4/2026 | $3.27 | $3.40 | $3.08 | $3.40 | 117,417 |
| 8/3/2026 | $3.14 | $3.20 | $3.14 | $3.20 | 7,000 |
| 7/31/2026 | $2.99 | $3.14 | $2.99 | $3.01 | 16,321 |
| 7/30/2026 | $2.85 | $2.91 | $2.85 | $2.87 | 10,900 |
| 7/29/2026 | $2.89 | $3.14 | $2.79 | $2.94 | 24,529 |
| 7/28/2026 | $3.00 | $3.06 | $2.95 | $2.99 | 20,817 |
| 7/27/2026 | $3.02 | $3.13 | $3.02 | $3.07 | 26,700 |
| 7/24/2026 | $3.10 | $3.10 | $3.10 | $3.10 | 14,900 |
| 7/23/2026 | $3.11 | $3.14 | $3.07 | $3.08 | 28,002 |
| 7/22/2026 | $3.07 | $3.10 | $3.07 | $3.09 | 15,900 |
| 7/21/2026 | $3.20 | $3.20 | $2.80 | $2.88 | 27,625 |
| 7/20/2026 | $2.70 | $2.75 | $2.64 | $2.75 | 13,100 |
| 7/17/2026 | $2.70 | $2.82 | $2.55 | $2.82 | 15,100 |
| 7/16/2026 | $3.09 | $3.09 | $2.60 | $2.75 | 88,800 |
| 7/15/2026 | $2.94 | $3.11 | $2.94 | $3.11 | 19,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
