Lions Bay Capital Inc. - LBI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	0.33	0.33	0.33	0.33	0.33	0
February 13, 2026	0.33	0.33	0.33	0.33	0.33	0
February 12, 2026	0.33	0.33	0.33	0.33	0.33	0
February 11, 2026	0.33	0.33	0.33	0.33	0.33	0
February 10, 2026	0.33	0.33	0.33	0.33	0.33	0
February 09, 2026	0.33	0.33	0.33	0.33	0.33	0
February 06, 2026	0.33	0.33	0.33	0.33	0.33	2,500
February 05, 2026	0.33	0.32	0.32	0.33	0.32	16,000
February 04, 2026	0.4	0.4	0.4	0.4	0.4	0
February 03, 2026	0.4	0.4	0.4	0.4	0.4	0
February 02, 2026	0.4	0.4	0.4	0.4	0.4	0
January 30, 2026	0.4	0.4	0.4	0.4	0.4	0
January 29, 2026	0.4	0.4	0.4	0.4	0.4	57,183
January 28, 2026	0.4	0.4	0.4	0.4	0.4	57,366
January 27, 2026	0.4	0.4	0.4	0.4	0.4	18,500
January 26, 2026	0.38	0.38	0.38	0.38	0.38	19,500
January 23, 2026	0.38	0.38	0.38	0.38	0.38	0
January 22, 2026	0.38	0.38	0.38	0.38	0.38	0
January 21, 2026	0.38	0.38	0.38	0.38	0.38	0
January 20, 2026	0.38	0.38	0.38	0.38	0.38	718
January 19, 2026	0.38	0.38	0.38	0.38	0.38	0
January 16, 2026	0.38	0.38	0.38	0.38	0.38	718
January 15, 2026	0.4	0.4	0.4	0.4	0.4	0
January 14, 2026	0.4	0.4	0.4	0.4	0.4	0
January 13, 2026	0.4	0.4	0.4	0.4	0.4	0
January 12, 2026	0.4	0.4	0.4	0.4	0.4	0
January 09, 2026	0.4	0.4	0.4	0.4	0.4	53,500
January 08, 2026	0.4	0.4	0.4	0.4	0.4	50,600
January 07, 2026	0.45	0.45	0.45	0.45	0.45	10,033
January 06, 2026	0.42	0.42	0.42	0.42	0.42	0
January 05, 2026	0.42	0.42	0.42	0.42	0.4	30,600
January 02, 2026	0.38	0.39	0.39	0.39	0.38	19,700
December 31, 2025	0.33	0.33	0.33	0.33	0.33	0
December 30, 2025	0.33	0.33	0.33	0.33	0.33	500
December 29, 2025	0.33	0.33	0.33	0.33	0.33	1,100
December 23, 2025	0.3	0.33	0.33	0.33	0.3	42,000
December 22, 2025	0.28	0.28	0.28	0.28	0.28	0
December 19, 2025	0.28	0.28	0.28	0.28	0.28	0
December 18, 2025	0.28	0.28	0.28	0.28	0.28	0
December 17, 2025	0.28	0.28	0.28	0.29	0.28	69,500
December 16, 2025	0.2	0.2	0.2	0.2	0.2	500
December 15, 2025	0.2	0.2	0.2	0.2	0.2	0
December 12, 2025	0.27	0.2	0.2	0.27	0.2	2,000
December 11, 2025	0.3	0.2	0.2	0.3	0.2	42,000
December 10, 2025	0.34	0.3	0.3	0.34	0.3	19,000
December 09, 2025	0.32	0.32	0.32	0.32	0.32	0
December 08, 2025	0.32	0.32	0.32	0.32	0.32	570
December 05, 2025	0.34	0.34	0.34	0.34	0.34	0
December 04, 2025	0.34	0.34	0.34	0.34	0.34	0
December 03, 2025	0.34	0.34	0.34	0.34	0.34	0
December 02, 2025	0.34	0.34	0.34	0.34	0.34	0
December 01, 2025	0.34	0.34	0.34	0.34	0.34	0
November 28, 2025	0.34	0.34	0.34	0.34	0.34	5,000
November 27, 2025	0.34	0.34	0.34	0.34	0.34	0
November 26, 2025	0.34	0.34	0.34	0.34	0.34	3,500
November 25, 2025	0.3	0.34	0.34	0.34	0.3	113,633
November 24, 2025	0.29	0.29	0.29	0.29	0.29	13,120
November 21, 2025	0.29	0.29	0.29	0.29	0.29	0
November 20, 2025	0.29	0.29	0.29	0.29	0.29	14,600
November 19, 2025	0.28	0.29	0.29	0.29	0.28	12,620

Lions Bay Capital Inc. (LBI.V) TSXV