Lotus Resources Limited (LTSRF)
OTCMKTS
· Delayed Price · Currency is USD
1.320
-0.050 (-3.65%)
Mar 6, 2026, 3:24 PM EST
Lotus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.25 | 1.36 | 1.25 | 1.30 | 1.30 | -5.11% | 130,096 |
| Mar 5, 2026 | 1.45 | 1.52 | 1.32 | 1.37 | 1.37 | -8.67% | 130,428 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -1.32% | 137,851 |
| Mar 3, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -7.88% | 111,831 |
| Mar 2, 2026 | 1.52 | 1.66 | 1.52 | 1.65 | 1.65 | 7.14% | 54,152 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 8,418 |
| Feb 26, 2026 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | -2.50% | 15,193 |
| Feb 25, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | -1.23% | 70,082 |
| Feb 24, 2026 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 6.93% | 133,786 |
| Feb 23, 2026 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | -1.62% | 216,376 |
| Feb 20, 2026 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | 3.36% | 79,042 |
| Feb 19, 2026 | 1.45 | 1.60 | 1.44 | 1.49 | 1.49 | -1.97% | 99,424 |
| Feb 18, 2026 | 1.38 | 1.52 | 1.38 | 1.52 | 1.52 | 9.91% | 70,664 |
| Feb 17, 2026 | 1.38 | 1.51 | 1.34 | 1.38 | 1.38 | 0.80% | 130,595 |
| Feb 13, 2026 | 1.40 | 1.50 | 1.34 | 1.37 | 1.37 | -2.00% | 179,666 |
| Feb 12, 2026 | 1.44 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 34,169 |
| Feb 11, 2026 | 1.50 | 1.60 | 1.43 | 1.45 | 1.45 | -1.36% | 54,100 |
| Feb 10, 2026 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -7.20% | 94,450 |
| Feb 9, 2026 | 1.48 | 1.73 | 1.48 | 1.58 | 1.58 | 5.60% | 76,832 |
| Feb 6, 2026 | 1.65 | 1.67 | 1.50 | 1.50 | 1.50 | -22.48% | 165,610 |
| Feb 4, 2026 | 1.96 | 2.02 | 1.81 | 1.94 | 1.94 | 2.93% | 40,129 |
| Feb 3, 2026 | 1.70 | 2.06 | 1.70 | 1.88 | 1.88 | 3.30% | 27,645 |
| Feb 2, 2026 | 1.53 | 2.08 | 1.50 | 1.82 | 1.82 | -15.35% | 49,660 |
| Jan 30, 2026 | 2.20 | 2.20 | 1.90 | 2.15 | 2.15 | -0.92% | 27,045 |
| Jan 29, 2026 | 2.30 | 2.30 | 2.05 | 2.17 | 2.17 | -4.82% | 62,278 |
| Jan 28, 2026 | 2.10 | 2.30 | 2.10 | 2.28 | 2.28 | 10.14% | 26,610 |
| Jan 26, 2026 | 2.07 | 2.25 | 2.07 | 2.07 | 2.07 | 0.05% | 32,812 |
| Jan 23, 2026 | 1.99 | 2.18 | 1.85 | 2.07 | 2.07 | 9.47% | 20,348 |
| Jan 22, 2026 | 1.91 | 2.01 | 1.89 | 1.89 | 1.89 | 19.09% | 12,672 |
| Jan 16, 2026 | 1.60 | 1.67 | 1.58 | 1.59 | 1.59 | -3.53% | 130,863 |
| Jan 15, 2026 | 1.48 | 1.68 | 1.48 | 1.65 | 1.65 | 2.62% | 36,168 |
| Jan 14, 2026 | 1.40 | 1.70 | 1.40 | 1.60 | 1.60 | 5.81% | 157,202 |
| Jan 13, 2026 | 1.66 | 1.70 | 1.52 | 1.52 | 1.51 | -9.17% | 225,452 |
| Jan 12, 2026 | 1.67 | 1.71 | 1.63 | 1.67 | 1.67 | -0.30% | 43,056 |
| Jan 9, 2026 | 1.51 | 1.67 | 1.51 | 1.67 | 1.67 | 4.30% | 14,979 |
| Jan 8, 2026 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | -2.49% | 14,650 |
| Jan 7, 2026 | 1.61 | 1.65 | 1.59 | 1.65 | 1.64 | 4.31% | 43,871 |
| Jan 6, 2026 | 1.61 | 1.67 | 1.52 | 1.58 | 1.58 | -1.99% | 61,339 |
| Jan 5, 2026 | 1.53 | 1.61 | 1.47 | 1.61 | 1.61 | 7.63% | 49,499 |
| Jan 2, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 13.95% | 98,482 |
| Dec 31, 2025 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -7.34% | 95,695 |
| Dec 30, 2025 | 1.27 | 1.42 | 1.27 | 1.42 | 1.42 | 2.61% | 97,041 |
| Dec 29, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | - | 106,025 |
| Dec 26, 2025 | 1.38 | 1.40 | 1.27 | 1.38 | 1.38 | -3.63% | 176,247 |
| Dec 24, 2025 | 1.36 | 1.44 | 1.29 | 1.43 | 1.43 | 0.85% | 13,375 |
| Dec 23, 2025 | 1.38 | 1.49 | 1.34 | 1.42 | 1.42 | 7.25% | 69,747 |
| Dec 22, 2025 | 1.38 | 1.40 | 1.28 | 1.32 | 1.32 | -11.44% | 321,261 |
| Dec 19, 2025 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 15.89% | 116,992 |
| Dec 18, 2025 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | -1.60% | 13,869 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.21 | 1.31 | 1.31 | 3.64% | 84,796 |
| Dec 16, 2025 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | -2.69% | 79,809 |
| Dec 15, 2025 | 1.29 | 1.35 | 1.21 | 1.30 | 1.30 | 0.93% | 76,826 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -5.08% | 20,006 |
| Dec 11, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 5.44% | 86,626 |
| Dec 10, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.09% | 14,584 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.90% | 11,969 |
| Dec 8, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -6.82% | 11,739 |
| Dec 5, 2025 | 1.38 | 1.44 | 1.35 | 1.44 | 1.44 | 10.62% | 111,025 |
| Dec 4, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 3.67% | 65,996 |
| Dec 3, 2025 | 1.19 | 1.33 | 1.19 | 1.25 | 1.25 | 2.79% | 99,000 |
| Dec 2, 2025 | 1.20 | 1.28 | 1.17 | 1.22 | 1.22 | -4.46% | 64,782 |
| Dec 1, 2025 | 1.23 | 1.35 | 1.16 | 1.28 | 1.28 | 1.75% | 76,986 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.25 | -3.76% | 26,648 |
| Nov 26, 2025 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 5.50% | 38,876 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.24% | 115,546 |
| Nov 24, 2025 | 1.24 | 1.27 | 1.15 | 1.24 | 1.24 | 0.24% | 134,662 |
| Nov 21, 2025 | 1.28 | 1.35 | 1.15 | 1.24 | 1.24 | -1.44% | 57,115 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.18 | 1.25 | 1.25 | -2.26% | 32,483 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | 3.89% | 43,652 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.18 | 1.24 | 1.23 | -6.30% | 213,374 |
| Nov 17, 2025 | 1.33 | 1.36 | 1.27 | 1.32 | 1.32 | -1.20% | 114,168 |
| Nov 14, 2025 | 1.21 | 1.44 | 1.21 | 1.33 | 1.33 | -0.07% | 246,135 |
| Nov 13, 2025 | 1.31 | 1.40 | 1.27 | 1.34 | 1.33 | - | 62,604 |
| Nov 12, 2025 | 1.29 | 1.38 | 1.29 | 1.34 | 1.33 | 0.07% | 14,547 |
| Nov 11, 2025 | 1.30 | 1.38 | 1.29 | 1.33 | 1.33 | -3.33% | 33,527 |
| Nov 10, 2025 | 1.44 | 1.44 | 1.33 | 1.38 | 1.38 | -0.50% | 47,986 |
| Nov 7, 2025 | 1.32 | 1.39 | 1.27 | 1.39 | 1.39 | 4.84% | 90,911 |
| Nov 6, 2025 | 1.32 | 1.44 | 1.27 | 1.32 | 1.32 | -5.63% | 84,509 |
| Nov 5, 2025 | 1.38 | 1.41 | 1.34 | 1.40 | 1.40 | -3.64% | 52,960 |
| Nov 4, 2025 | 1.59 | 1.59 | 1.41 | 1.46 | 1.45 | -2.74% | 22,147 |
| Nov 3, 2025 | 1.48 | 1.61 | 1.42 | 1.50 | 1.50 | -7.08% | 36,869 |
| Oct 31, 2025 | 1.55 | 1.62 | 1.54 | 1.61 | 1.61 | 8.05% | 12,739 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 1.15% | 32,858 |
| Oct 29, 2025 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 2.43% | 110,406 |
| Oct 28, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | 7.80% | 125,603 |
| Oct 27, 2025 | 1.45 | 1.49 | 1.32 | 1.33 | 1.33 | -7.36% | 94,642 |
| Oct 24, 2025 | 1.58 | 1.58 | 1.41 | 1.44 | 1.44 | 0.14% | 42,999 |
| Oct 23, 2025 | 1.55 | 1.59 | 1.42 | 1.44 | 1.44 | 0.70% | 196,113 |
| Oct 22, 2025 | 1.55 | 1.55 | 1.41 | 1.43 | 1.43 | -5.18% | 66,042 |
| Oct 21, 2025 | 1.50 | 1.58 | 1.41 | 1.51 | 1.51 | -2.65% | 186,509 |
| Oct 20, 2025 | 1.52 | 1.59 | 1.46 | 1.55 | 1.55 | -3.91% | 215,654 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.55 | 1.61 | 1.61 | -11.39% | 172,253 |
| Oct 16, 2025 | 1.96 | 1.96 | 1.78 | 1.82 | 1.82 | -1.20% | 144,935 |
| Oct 15, 2025 | 1.88 | 1.93 | 1.81 | 1.84 | 1.84 | -1.02% | 246,804 |
| Oct 14, 2025 | 1.78 | 1.94 | 1.75 | 1.86 | 1.86 | 7.15% | 108,044 |
| Oct 13, 2025 | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | 0.35% | 50,501 |
| Oct 10, 2025 | 1.66 | 1.82 | 1.66 | 1.73 | 1.73 | 1.41% | 93,134 |
| Oct 9, 2025 | 1.56 | 1.78 | 1.56 | 1.70 | 1.70 | -1.22% | 96,880 |
| Oct 8, 2025 | 1.78 | 1.82 | 1.70 | 1.73 | 1.73 | -1.32% | 76,733 |
| Oct 7, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.58% | 42,010 |