Register for streaming realtime charts, analysis tools, and prices.
LNVGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 1.45 | -0.01 | -0.68% | 1.31 | 1.52 | 1.31 | 345,980 |
| May 31 2024 | 1.46 | -0.04 | -2.67% | 1.50 | 1.512 | 1.46 | 219,991 |
| May 30 2024 | 1.50 | 0.04 | 2.88% | 1.495 | 1.50 | 1.495 | 17,330 |
| May 29 2024 | 1.458 | -0.02 | -1.35% | 1.458 | 1.47 | 1.45 | 81,660 |
| May 28 2024 | 1.478 | 0.05 | 3.72% | 1.50 | 1.50 | 1.478 | 800 |
| May 24 2024 | 1.425 | 0.03 | 1.79% | 1.40 | 1.425 | 1.34 | 42,384 |
| May 23 2024 | 1.40 | -0.08 | -5.41% | 1.57 | 1.575 | 1.40 | 15,449 |
| May 22 2024 | 1.48 | 0.16 | 11.70% | 1.36 | 1.48 | 1.36 | 79,127 |
| May 21 2024 | 1.325 | 0.01 | 0.76% | 1.28 | 1.325 | 1.27 | 7,950 |
| May 20 2024 | 1.315 | 0.00 | 0.00% | 1.315 | 1.315 | 1.315 | 0 |
| May 17 2024 | 1.315 | 0.00 | 0.38% | 1.258 | 1.366 | 1.258 | 2,868 |
| May 16 2024 | 1.31 | -0.01 | -0.76% | 1.32 | 1.33 | 1.31 | 107,687 |
| May 15 2024 | 1.32 | 0.00 | 0.30% | 1.318 | 1.322 | 1.315 | 13,135 |
| May 14 2024 | 1.316 | 0.01 | 0.84% | 1.22 | 1.316 | 1.22 | 85,788 |
| May 13 2024 | 1.305 | 0.00 | 0.38% | 1.305 | 1.305 | 1.305 | 1,000 |
| May 10 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
| May 09 2024 | 1.30 | 0.14 | 11.59% | 1.22 | 1.315 | 1.22 | 27,940 |
| May 08 2024 | 1.165 | 0.00 | 0.00% | 1.165 | 1.165 | 1.165 | 0 |
| May 07 2024 | 1.165 | 0.00 | 0.00% | 1.165 | 1.165 | 1.165 | 0 |
| May 06 2024 | 1.165 | 0.00 | 0.00% | 1.165 | 1.165 | 1.165 | 100 |
| May 03 2024 | 1.165 | 0.02 | 1.30% | 1.165 | 1.165 | 1.165 | 7,865 |
| May 02 2024 | 1.15 | 0.05 | 4.36% | 1.15 | 1.15 | 1.15 | 8,200 |
| May 01 2024 | 1.102 | 0.00 | 0.00% | 1.102 | 1.102 | 1.102 | 0 |
| Apr 30 2024 | 1.102 | -0.07 | -5.81% | 1.11 | 1.13 | 1.09 | 10,744 |
| Apr 29 2024 | 1.17 | 0.04 | 3.40% | 1.17 | 1.17 | 1.138 | 38,835 |
| Apr 26 2024 | 1.1315 | 0.08 | 7.76% | 1.1315 | 1.1315 | 1.1315 | 3,735 |
| Apr 25 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
| Apr 24 2024 | 1.05 | -0.01 | -0.94% | 1.20 | 1.20 | 1.05 | 67,100 |
| Apr 23 2024 | 1.06 | 0.01 | 0.95% | 1.06 | 1.06 | 1.06 | 130,605 |
| Apr 22 2024 | 1.05 | -0.02 | -2.05% | 1.05 | 1.08 | 1.05 | 410 |
| Apr 19 2024 | 1.072 | -0.03 | -2.55% | 1.072 | 1.072 | 1.072 | 618 |
| Apr 18 2024 | 1.10 | 0.05 | 4.76% | 1.10 | 1.10 | 1.10 | 1,000 |
| Apr 17 2024 | 1.05 | 0.03 | 2.94% | 1.05 | 1.05 | 1.05 | 800 |
| Apr 16 2024 | 1.02 | -0.03 | -2.86% | 1.02 | 1.02 | 1.02 | 111 |
| Apr 15 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.05 | 1.05 | 250 |
| Apr 12 2024 | 1.06 | -0.07 | -5.86% | 1.09 | 1.09 | 1.06 | 2,667 |
| Apr 11 2024 | 1.126 | 0.00 | 0.00% | 1.126 | 1.126 | 1.126 | 0 |
| Apr 10 2024 | 1.126 | 0.00 | 0.00% | 1.126 | 1.126 | 1.126 | 0 |
| Apr 09 2024 | 1.126 | 0.00 | -0.35% | 1.154 | 1.154 | 1.106 | 11,023 |
| Apr 08 2024 | 1.13 | 0.01 | 1.35% | 1.13 | 1.13 | 1.13 | 185,430 |
| Apr 05 2024 | 1.115 | -0.02 | -1.33% | 1.115 | 1.115 | 1.115 | 2,648 |
| Apr 04 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| Apr 03 2024 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 1.13 | 3,200 |
| Apr 02 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0 |
| Apr 01 2024 | 1.19 | 0.02 | 1.54% | 1.19 | 1.19 | 1.1865 | 2,693 |
| Mar 28 2024 | 1.172 | 0.06 | 5.59% | 1.142 | 1.172 | 1.1012 | 2,513 |
| Mar 27 2024 | 1.11 | -0.04 | -3.48% | 1.11 | 1.11 | 1.11 | 1,000 |
| Mar 26 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| Mar 25 2024 | 1.15 | -0.09 | -6.88% | 1.24 | 1.24 | 1.15 | 6,250 |
| Mar 22 2024 | 1.235 | -0.02 | -1.20% | 1.22 | 1.235 | 1.19 | 104,300 |
| Mar 21 2024 | 1.25 | 0.05 | 4.17% | 1.21 | 1.25 | 1.19 | 15,693 |
| Mar 20 2024 | 1.20 | 0.00 | 0.00% | 1.10 | 1.20 | 1.10 | 3,222 |
| Mar 19 2024 | 1.20 | 0.00 | -0.02% | 1.32 | 1.32 | 1.20 | 3,100 |
| Mar 18 2024 | 1.2002 | 0.00 | 0.00% | 1.2002 | 1.2002 | 1.2002 | 0 |
| Mar 15 2024 | 1.2002 | -0.05 | -3.98% | 1.25 | 1.25 | 1.2002 | 4,104 |
| Mar 14 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 1,000 |
| Mar 13 2024 | 1.25 | 0.02 | 1.63% | 1.26 | 1.28 | 1.25 | 3,100 |
| Mar 12 2024 | 1.23 | 0.03 | 2.50% | 1.214 | 1.29 | 1.214 | 18,290 |
| Mar 11 2024 | 1.20 | -0.05 | -4.00% | 1.15 | 1.20 | 1.15 | 8,042 |
| Mar 08 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Mar 07 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Mar 06 2024 | 1.25 | 0.02 | 1.63% | 1.23 | 1.25 | 1.23 | 2,043 |
