Light AI Inc. (NEO:ALGO)
Canada
· Delayed Price · Currency is CAD 0.5100
-0.0500 (-8.93%)
Apr 24, 2025, 9:30 AM EDT
Light AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.56 | 0.56 | 0.50 | 0.51 | - | -8.93% | 208,600 |
| Apr 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 21.74% | 2,000 |
| Apr 22, 2025 | 0.47 | 0.49 | 0.43 | 0.46 | - | -2.13% | 227,347 |
| Apr 21, 2025 | 0.51 | 0.54 | 0.43 | 0.47 | - | -7.84% | 163,807 |
| Apr 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.00% | 2,000 |
| Apr 16, 2025 | 0.60 | 0.60 | 0.47 | 0.50 | - | -15.25% | 765,739 |
| Apr 15, 2025 | 0.48 | 0.59 | 0.48 | 0.59 | - | 57.33% | 1,090,401 |
| Apr 14, 2025 | 0.40 | 0.49 | 0.38 | 0.38 | - | - | 965,366,473 |
| Apr 11, 2025 | 0.38 | 0.47 | 0.35 | 0.38 | - | -10.71% | 665,050 |
| Apr 10, 2025 | 0.41 | 0.42 | 0.37 | 0.42 | - | - | 290,223 |
| Apr 9, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | - | - | 601,099 |
| Apr 8, 2025 | 0.45 | 0.49 | 0.40 | 0.42 | - | -4.55% | 523,842 |
| Apr 7, 2025 | 0.48 | 0.48 | 0.39 | 0.44 | - | -11.11% | 452,164 |
| Apr 4, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | - | -10.00% | 303,575 |
| Apr 3, 2025 | 0.57 | 0.60 | 0.50 | 0.55 | - | -3.51% | 708,250 |
| Apr 2, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | - | -5.00% | 189,762 |
| Apr 1, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | - | 3.45% | 655,429 |
| Mar 31, 2025 | 0.56 | 0.60 | 0.54 | 0.58 | - | 3.57% | 359,800 |
| Mar 28, 2025 | 0.56 | 0.57 | 0.52 | 0.56 | - | 1.82% | 419,939 |
| Mar 27, 2025 | 0.57 | 0.59 | 0.55 | 0.55 | - | -5.17% | 176,369 |
| Mar 26, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | - | -3.33% | 302,145 |
| Mar 25, 2025 | 0.59 | 0.62 | 0.54 | 0.60 | - | 1.69% | 324,622 |
| Mar 24, 2025 | 0.58 | 0.59 | 0.51 | 0.59 | - | - | 132,150 |
| Mar 21, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | - | - | 250,042 |
| Mar 20, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | - | 3.51% | 218,800 |
| Mar 19, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | - | 1.79% | 121,836 |
| Mar 18, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | - | -6.67% | 408,420 |
| Mar 17, 2025 | 0.58 | 0.64 | 0.58 | 0.60 | - | 3.45% | 326,415 |
| Mar 14, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | - | 16.00% | 299,953 |
| Mar 13, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -3.85% | 130,960 |
| Mar 12, 2025 | 0.50 | 0.53 | 0.43 | 0.52 | - | 8.33% | 320,800 |
| Mar 11, 2025 | 0.51 | 0.55 | 0.47 | 0.48 | - | -5.88% | 327,878 |
| Mar 10, 2025 | 0.62 | 0.63 | 0.49 | 0.51 | - | -15.00% | 591,407 |
| Mar 7, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | - | -6.25% | 304,775 |
| Mar 6, 2025 | 0.65 | 0.65 | 0.58 | 0.64 | - | - | 115,861 |
| Mar 5, 2025 | 0.58 | 0.65 | 0.58 | 0.64 | - | -13.51% | 75,665 |
| Mar 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Mar 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Feb 28, 2025 | 0.66 | 0.74 | 0.64 | 0.74 | - | 12.12% | 418,016 |
| Feb 27, 2025 | 0.69 | 0.69 | 0.63 | 0.66 | - | -2.94% | 371,410 |
| Feb 26, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | - | -5.56% | 806,171 |
| Feb 25, 2025 | 0.71 | 0.72 | 0.65 | 0.72 | - | 1.41% | 432,201 |
| Feb 24, 2025 | 0.80 | 0.80 | 0.67 | 0.71 | - | -11.25% | 283,441 |
| Feb 21, 2025 | 0.77 | 0.80 | 0.75 | 0.80 | - | 5.26% | 349,193 |
| Feb 20, 2025 | 0.79 | 0.84 | 0.76 | 0.76 | - | -5.00% | 367,884 |
| Feb 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3.90% | 500 |
| Feb 18, 2025 | 1.04 | 1.04 | 0.74 | 0.77 | - | -23.76% | 1,784,175 |
| Feb 14, 2025 | 0.96 | 1.05 | 0.92 | 1.01 | - | 5.21% | 401,637 |
| Feb 13, 2025 | 1.00 | 1.02 | 0.87 | 0.96 | - | -4.00% | 307,797 |
| Feb 12, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | - | -2.91% | 410,407 |