Lions Bay Capital Inc. (TSXV:LBI)
Canada
· Delayed Price · Currency is CAD 0.280
+0.035 (14.29%)
Apr 29, 2026, 9:30 AM EST
Lions Bay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 21,500 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 26,510 |
| Apr 24, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | - | 53,500 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 43,600 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 50,004 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.65% | 74,505 |
| Apr 20, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 2.38% | 100,000 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 2,500 |
| Apr 15, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -24.14% | 12,000 |
| Apr 7, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -9.38% | 15,000 |
| Mar 31, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 500 |
| Mar 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 28,012 |
| Mar 26, 2026 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 30.00% | 226,000 |
| Mar 25, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 22,148 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 9,500 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 5,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -24.24% | 500 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 2,500 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -20.00% | 16,000 |
| Jan 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 57,183 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 18,500 |
| Jan 26, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 19,500 |
| Jan 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 718 |
| Jan 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 53,500 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 50,600 |
| Jan 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 10,033 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 7.69% | 30,600 |
| Jan 2, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 20.00% | 19,700 |
| Dec 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Dec 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,100 |
| Dec 24, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -1.52% | 63,482 |
| Dec 23, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 15.79% | 42,000 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 42.50% | 69,500 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 42,000 |
| Dec 10, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 19,000 |
| Dec 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.48% | 570 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 5,000 |
| Nov 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3,500 |
| Nov 25, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 15.52% | 113,633 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 13,120 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 14,600 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 11.54% | 12,620 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 39,010 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,000 |
| Nov 7, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | - | 33,600 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 2,850 |
| Nov 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 16.67% | 5,500 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 3,000 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -20.00% | 4,000 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,500 |