Live Energy Minerals Corp. (GTREF)
OTCMKTS · Delayed Price · Currency is USD
0.3200
+0.0199 (6.63%)
At close: Jan 9, 2026
Live Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.63% | 4,005 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 21.99% | 660 |
| Jan 7, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 158.13% | 6,058 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.10 | 0.10 | 0.10 | -29.14% | 600 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.13 | 0.13 | 0.13 | -62.39% | 1,017 |
| Dec 1, 2025 | 0.27 | 0.36 | 0.27 | 0.36 | 0.36 | 257.60% | 7,503 |
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -60.00% | 42,720 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 76.18% | 4,000 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 39.25% | 2,000 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.10 | 0.10 | 0.10 | -68.16% | 1,300 |
| Nov 14, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 906.29% | 43,975 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -68.17% | 5,834 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.71% | 110 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 211.93% | 6,934 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -64.05% | 200 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -49.00% | 300 |
| Sep 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.63% | 16,200 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.00% | 1,000 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -87.44% | 654 |