Live Energy Minerals Corp. (CSE:LIVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
-0.0500 (-31.25%)
At close: Oct 2, 2025

Live Energy Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20250.110.110.110.110.11-31.25%1,213
Oct 1, 20250.160.160.160.160.16-2,000
Sep 29, 20250.160.160.160.160.16-3.03%14,500
Sep 15, 20250.170.170.170.170.17-1,000
Aug 14, 20250.170.170.170.170.1743.48%5,000
Aug 13, 20250.120.120.110.120.12-23.33%19,259
Aug 5, 20250.150.150.150.150.15-5,450
Jul 24, 20250.150.150.150.150.15-3.23%24,500
Jul 23, 20250.160.160.160.160.16-1,500
Jul 8, 20250.160.160.160.160.16-3.13%4,000
Jul 7, 20250.160.160.160.160.163.23%1,000
Jul 2, 20250.160.160.160.160.16-1,000
Jun 26, 20250.160.160.160.160.16-3.13%5,000
Jun 24, 20250.160.160.160.160.163.23%1,000
Jun 23, 20250.160.170.150.160.16-18.42%139,550
Jun 19, 20250.190.190.190.190.19-5,000
Jun 18, 20250.190.190.190.190.19-5.00%4,000
Jun 13, 20250.200.200.200.200.20-3,000
Jun 12, 20250.210.210.200.200.20-14.89%9,000
Jun 11, 20250.240.240.240.240.24-6.00%500
Jun 6, 20250.230.250.230.250.258.70%10,000
Jun 5, 20250.270.270.230.230.23-24.59%37,110
Jun 3, 20250.310.310.310.310.31-1.61%1,050
Jun 2, 20250.310.310.310.310.313.33%500
May 30, 20250.270.300.260.300.30-14.29%11,220
May 28, 20250.350.350.350.350.3529.63%3,466
May 27, 20250.920.920.270.270.27-70.65%245,560
May 26, 20250.800.920.800.920.92-1,510
May 23, 20250.920.920.920.920.92-775
May 22, 20250.800.920.800.920.925.75%4,000
May 21, 20250.870.870.870.870.87107.14%646