LifeSpeak Inc. (TSX:LSPK)
Canada
· Delayed Price · Currency is CAD 0.3200
+0.0100 (3.23%)
May 2, 2025, 1:03 PM EDT
LifeSpeak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,901 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 2,500 |
| Mar 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 3,000 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,010 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 3,500 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 6,500 |
| Mar 6, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 2,503 |
| Mar 5, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -9.38% | 2,000 |
| Mar 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 3, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 10.34% | 5,600 |
| Feb 28, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 3,000 |
| Feb 27, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | -4.55% | 3,500 |
| Feb 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 2,500 |
| Feb 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 3,500 |
| Feb 24, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -11.84% | 8,500 |
| Feb 21, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 11.76% | 8,004 |