LRDC(LRDC)
LRDC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $0.70 | $0.77 | $0.69 | $0.74 | 73,722 |
| 7/30/2026 | $0.75 | $0.77 | $0.73 | $0.75 | 45,100 |
| 7/29/2026 | $0.60 | $0.77 | $0.60 | $0.70 | 66,700 |
| 7/28/2026 | $0.69 | $0.73 | $0.65 | $0.68 | 62,600 |
| 7/27/2026 | $0.69 | $0.73 | $0.69 | $0.73 | 48,107 |
| 7/24/2026 | $0.80 | $0.83 | $0.74 | $0.74 | 46,537 |
| 7/23/2026 | $0.76 | $0.88 | $0.74 | $0.84 | 30,800 |
| 7/22/2026 | $0.88 | $0.88 | $0.71 | $0.73 | 26,000 |
| 7/21/2026 | $0.78 | $0.83 | $0.78 | $0.79 | 24,700 |
| 7/20/2026 | $0.75 | $0.83 | $0.72 | $0.80 | 94,500 |
| 7/17/2026 | $0.78 | $0.81 | $0.78 | $0.78 | 44,400 |
| 7/16/2026 | $0.79 | $0.79 | $0.75 | $0.78 | 92,302 |
| 7/15/2026 | $0.80 | $0.81 | $0.79 | $0.80 | 74,118 |
| 7/14/2026 | $0.79 | $0.80 | $0.79 | $0.80 | 6,600 |
| 7/13/2026 | $0.80 | $0.82 | $0.79 | $0.81 | 23,500 |
| 7/10/2026 | $0.85 | $0.85 | $0.79 | $0.80 | 6,200 |
| 7/9/2026 | $0.90 | $0.90 | $0.81 | $0.85 | 31,700 |
| 7/8/2026 | $0.84 | $0.89 | $0.84 | $0.89 | 21,200 |
| 7/7/2026 | $0.85 | $0.85 | $0.80 | $0.81 | 3,645 |
| 7/6/2026 | $0.82 | $0.85 | $0.80 | $0.81 | 45,000 |
| 7/2/2026 | $0.85 | $0.85 | $0.80 | $0.81 | 9,240 |
| 7/1/2026 | $0.87 | $0.89 | $0.82 | $0.87 | 67,500 |
| 6/30/2026 | $0.81 | $0.90 | $0.81 | $0.90 | 99,200 |
| 6/29/2026 | $0.80 | $0.84 | $0.80 | $0.84 | 38,900 |
| 6/26/2026 | $0.84 | $0.84 | $0.82 | $0.82 | 26,500 |
| 6/25/2026 | $0.84 | $0.86 | $0.84 | $0.86 | 10,002 |
| 6/24/2026 | $0.84 | $0.85 | $0.83 | $0.83 | 13,200 |
| 6/23/2026 | $0.85 | $0.85 | $0.83 | $0.83 | 23,600 |
| 6/22/2026 | $0.85 | $0.88 | $0.84 | $0.86 | 12,300 |
| 6/18/2026 | $0.87 | $0.90 | $0.80 | $0.83 | 42,301 |
| 6/17/2026 | $0.85 | $0.91 | $0.81 | $0.86 | 80,000 |
| 6/16/2026 | $0.85 | $0.89 | $0.81 | $0.85 | 52,500 |
| 6/15/2026 | $0.81 | $0.81 | $0.75 | $0.80 | 27,300 |
| 6/12/2026 | $0.82 | $0.82 | $0.79 | $0.80 | 257,205 |
| 6/11/2026 | $0.83 | $0.83 | $0.81 | $0.81 | 12,600 |
| 6/10/2026 | $0.83 | $0.83 | $0.75 | $0.82 | 49,615 |
| 6/9/2026 | $0.83 | $0.84 | $0.83 | $0.84 | 42,000 |
| 6/8/2026 | $0.86 | $0.86 | $0.85 | $0.85 | 49,200 |
| 6/5/2026 | $0.89 | $0.89 | $0.85 | $0.86 | 77,509 |
| 6/4/2026 | $0.88 | $0.89 | $0.86 | $0.89 | 2,900 |
| 6/3/2026 | $0.87 | $0.90 | $0.83 | $0.88 | 340,300 |
| 6/2/2026 | $0.90 | $0.90 | $0.86 | $0.90 | 53,300 |
| 6/1/2026 | $0.85 | $0.90 | $0.82 | $0.90 | 94,000 |
| 5/29/2026 | $0.78 | $0.85 | $0.77 | $0.85 | 14,800 |
| 5/28/2026 | $0.70 | $0.85 | $0.70 | $0.85 | 58,100 |
| 5/27/2026 | $0.86 | $0.88 | $0.80 | $0.83 | 27,700 |
| 5/26/2026 | $0.90 | $0.90 | $0.87 | $0.88 | 53,434 |
| 5/22/2026 | $0.85 | $0.90 | $0.85 | $0.89 | 91,900 |
| 5/21/2026 | $0.89 | $0.90 | $0.87 | $0.89 | 34,200 |
| 5/20/2026 | $0.89 | $0.90 | $0.88 | $0.88 | 55,246 |
| 5/19/2026 | $0.86 | $0.86 | $0.82 | $0.85 | 47,700 |
| 5/18/2026 | $0.88 | $0.90 | $0.82 | $0.86 | 37,314 |
| 5/15/2026 | $0.93 | $0.93 | $0.82 | $0.82 | 1,406 |
| 5/14/2026 | $0.92 | $0.92 | $0.88 | $0.91 | 45,400 |
| 5/13/2026 | $0.82 | $0.92 | $0.81 | $0.91 | 98,748 |
| 5/12/2026 | $0.84 | $0.86 | $0.78 | $0.78 | 10,130 |
| 5/11/2026 | $0.87 | $0.88 | $0.84 | $0.86 | 22,000 |
| 5/8/2026 | $0.83 | $0.88 | $0.76 | $0.86 | 274,000 |
| 5/7/2026 | $0.78 | $0.85 | $0.77 | $0.83 | 13,402 |
| 5/6/2026 | $0.84 | $0.84 | $0.77 | $0.78 | 271,235 |
| 5/5/2026 | $0.75 | $0.83 | $0.74 | $0.82 | 116,930 |
| 5/4/2026 | $0.78 | $0.86 | $0.68 | $0.71 | 139,600 |