LifeSpeak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.32	0.32	0.32	0.32	0.32	-	500
May 26, 2025	0.32	0.32	0.32	0.32	0.32	-	2,000
May 23, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
May 22, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
May 21, 2025	0.32	0.32	0.32	0.32	0.32	-	44,008
May 20, 2025	0.32	0.32	0.32	0.32	0.32	-	7,000
May 16, 2025	0.32	0.32	0.32	0.32	0.32	-	9,000
May 15, 2025	0.32	0.32	0.32	0.32	0.32	-	500
May 14, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 13, 2025	0.32	0.32	0.32	0.32	0.32	-	33,500
May 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,500
May 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 2, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	10,000
May 1, 2025	0.31	0.32	0.31	0.31	0.31	-	79,500
Apr 30, 2025	0.31	0.32	0.31	0.31	0.31	-	16,000
Apr 29, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	11,500
Apr 28, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	4,500
Apr 25, 2025	0.31	0.32	0.31	0.31	0.31	-	79,600
Apr 24, 2025	0.31	0.31	0.31	0.31	0.31	-	3,000
Apr 23, 2025	0.31	0.31	0.31	0.31	0.31	-	45,600
Apr 22, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	21,100
Apr 21, 2025	0.33	0.33	0.31	0.31	0.31	56.41%	110,300
Apr 17, 2025	0.19	0.20	0.19	0.20	0.20	14.71%	6,000
Apr 16, 2025	0.20	0.20	0.17	0.17	0.17	-19.05%	23,000
Apr 15, 2025	0.21	0.21	0.21	0.21	0.21	-4.55%	500
Apr 14, 2025	0.22	0.23	0.22	0.22	0.22	10.00%	8,500
Apr 11, 2025	0.20	0.20	0.20	0.20	0.20	8.11%	5,500
Apr 10, 2025	0.19	0.19	0.19	0.19	0.19	-2.63%	2,000
Apr 9, 2025	0.21	0.24	0.11	0.19	0.19	-32.14%	53,524
Apr 8, 2025	0.28	0.28	0.28	0.28	0.28	-11.11%	500
Apr 7, 2025	0.29	0.34	0.28	0.32	0.32	12.50%	30,500
Apr 4, 2025	0.28	0.28	0.28	0.28	0.28	-	500
Apr 3, 2025	0.28	0.28	0.28	0.28	0.28	-5.08%	500
Apr 2, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 1, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 31, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 28, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	87,400
Mar 25, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	900
Mar 24, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	500
Mar 21, 2025	0.27	0.27	0.27	0.27	0.27	-	7,300
Mar 20, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	7,300
Mar 19, 2025	0.28	0.28	0.28	0.28	0.28	-	12,750
Mar 18, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	12,800
Mar 17, 2025	0.29	0.29	0.29	0.29	0.29	-	-