LFNT Resources Corp. (CSE:LFNT)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
At close: Sep 16, 2026
LFNT Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -50.00% | 2,500 |
| Jun 15, 2026 | 0.07 | 0.20 | 0.07 | 0.20 | 0.20 | 90.48% | 17,500 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 20,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -40.00% | 10,000 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 5,000 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 28,500 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -31.82% | 51,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 46.67% | 1,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 6,500 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 42.86% | 500 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | 10,000 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -41.38% | 6,000 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 500 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 66.67% | 500 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.18 | 0.18 | 0.18 | 2.86% | 4,000 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -46.15% | 500 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 14.04% | 10,500 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 39.02% | 597 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -29.31% | 29,510 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 31.82% | 510 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -24.14% | 14,000 |
| Sep 17, 2025 | 0.20 | 0.29 | 0.20 | 0.29 | 0.29 | 45.00% | 51,500 |
| Sep 16, 2025 | 0.13 | 0.20 | 0.11 | 0.20 | 0.20 | 2.56% | 78,000 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 105.26% | 1,000 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.10 | 0.10 | 0.10 | -52.50% | 57,000 |
| Sep 4, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | - | 11,000 |
| Sep 3, 2025 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 81.82% | 15,000 |
| Sep 2, 2025 | 0.10 | 0.15 | 0.10 | 0.11 | 0.11 | -26.67% | 72,000 |
| Aug 29, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 20.00% | 5,500 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 38.89% | 2,000 |
| Jul 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 38.46% | 18,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 9,500 |
| Jun 27, 2025 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | 50.00% | 177,667 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 52,000 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 75,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 50,000 |
| Jan 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,000 |
| Jan 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 75,000 |
| Jan 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 3,000 |
| Dec 31, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 68,250 |
| Dec 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 1,000 |
| Dec 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Dec 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 75,000 |
| Dec 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 21,000 |
| Oct 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | 7,000 |
| Oct 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 3,500 |
| Oct 28, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Oct 25, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 6,000 |
| Oct 22, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,000 |