Light AI Inc. (NEO:ALGO)
Canada · Delayed Price · Currency is CAD 0.2250
-0.0100 (-4.26%)
Sep 8, 2025, 4:00 PM EDT
Light AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | - | -4.26% | 235,816 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 113,600 |
| Sep 4, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | - | - | 352,982 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | - | 188,669 |
| Sep 2, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | - | - | 192,289 |
| Aug 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 139,632 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 93,000 |
| Aug 27, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 4.17% | 230,098 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | - | -9.43% | 279,200 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.24 | 0.27 | - | -7.02% | 351,470 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 1.79% | 38,500 |
| Aug 21, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | - | 134,500 |
| Aug 20, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | - | 339,794 |
| Aug 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.45% | 252,930 |
| Aug 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 11.54% | 292,215 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -3.70% | 131,503 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 436,215 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | - | -3.45% | 411,882 |
| Aug 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 11.54% | 499,017 |
| Aug 11, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -7.14% | 118,093 |
| Aug 8, 2025 | 0.23 | 0.28 | 0.22 | 0.28 | - | 21.74% | 644,653 |
| Aug 7, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | - | 12.20% | 313,100 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | - | -8.89% | 291,880 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | - | 12.50% | 190,996 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | - | 160,456 |
| Jul 31, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.56% | 280,334 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.88% | 245,354 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | - | 683,643 |
| Jul 28, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | - | 5.13% | 125,826 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 372,617 |
| Jul 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 199,880 |
| Jul 23, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | 2.70% | 588,261 |
| Jul 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -2.63% | 850,075 |
| Jul 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 1,047,552 |
| Jul 18, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | 2.70% | 474,408 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | - | -11.90% | 506,044 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -10.64% | 8,000 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | - | -6.00% | 1,160,992 |
| Jul 14, 2025 | 0.26 | 0.30 | 0.24 | 0.25 | - | -5.66% | 954,569 |
| Jul 11, 2025 | 0.26 | 0.27 | 0.23 | 0.27 | - | 1.92% | 530,371 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -5.45% | 501,038 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | - | -8.33% | 920,404 |
| Jul 8, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | - | - | 1,034,538 |
| Jul 7, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | - | -7.69% | 1,211,499 |
| Jul 4, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | - | 1.56% | 390,345 |
| Jul 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 3.23% | 165,562 |
| Jul 2, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | - | -11.43% | 313,139 |
| Jun 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 7.69% | 2,500 |
| Jun 27, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | - | -1.52% | 1,183,363 |
| Jun 26, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | - | -2.94% | 474,929 |