Skip to main content
logo
Lifeist Wellness Inc. (TSXV:LFST)
Canada flag Canada · Delayed Price · Currency is CAD
0.1350
+0.0050 (3.85%)
Jul 16, 2025, 10:09 AM EDT

Lifeist Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20250.140.140.130.130.13-13.33%12,102
Jul 14, 20250.130.150.130.150.1515.38%78,100
Jul 11, 20250.140.140.130.130.13-3.70%16,838
Jul 10, 20250.140.140.120.140.14-6.90%30,800
Jul 9, 20250.120.150.120.150.1511.54%58,126
Jul 8, 20250.140.140.120.130.134.00%24,000
Jul 7, 20250.140.140.120.130.134.17%39,000
Jul 4, 20250.120.140.120.120.12-4.00%97,000
Jul 3, 20250.110.130.110.130.1313.64%54,800
Jul 2, 20250.110.110.100.110.1110.00%71,438
Jun 30, 20250.100.100.100.100.1011.11%1,400
Jun 27, 20250.100.100.090.090.095.88%16,709
Jun 26, 20250.090.090.090.090.09-5.56%24,600
Jun 25, 20250.090.090.090.090.0912.50%10,600
Jun 24, 20250.080.080.080.080.08--
Jun 23, 20250.090.090.080.080.08-15.79%95,925
Jun 20, 20250.090.100.090.100.1011.76%120,300
Jun 19, 20250.090.090.090.090.09-1,007
Jun 18, 20250.080.090.080.090.0913.33%58,500
Jun 17, 20250.080.080.080.080.08-13,805
Jun 16, 20250.080.080.080.080.08-6.25%22,636
Jun 13, 20250.080.080.080.080.08-43,013
Jun 12, 20250.080.080.080.080.0814.29%72,021
Jun 11, 20250.070.070.070.070.077.69%15,500
Jun 10, 20250.070.070.070.070.07-6,000
Jun 9, 20250.070.070.070.070.07--
Jun 6, 20250.070.070.070.070.07-12,208
Jun 5, 20250.070.070.070.070.07-7.14%15,125
Jun 4, 20250.070.070.070.070.077.69%34,740
Jun 3, 20250.080.080.070.070.07-7.14%16,300
Jun 2, 20250.060.070.060.070.07-6.67%3,200
May 30, 20250.070.080.070.080.0815.38%14,503
May 29, 20250.070.070.070.070.07--
May 28, 20250.070.070.070.070.07-11,200
May 27, 20250.070.070.070.070.078.33%21,700
May 26, 20250.060.060.060.060.06-14.29%28,600
May 23, 20250.080.080.070.070.07-12.50%43,622
May 22, 20250.080.080.080.080.0814.29%70,200
May 21, 20250.070.070.070.070.0716.67%25,010
May 20, 20250.050.060.050.060.06-4,321
May 16, 20250.060.060.060.060.06-26,800
May 15, 20250.070.070.060.060.06-25.00%69,610
May 14, 20250.080.080.080.080.08-5.88%20,229
May 13, 20250.090.090.070.090.09-5.56%188,219
May 12, 20250.040.090.040.090.09100.00%297,800
May 9, 20250.040.050.040.050.0528.57%153,010
May 8, 20250.040.040.040.040.04--
May 7, 20250.040.040.040.040.04-1,200
May 6, 20250.040.040.040.040.04-52,000
May 5, 20250.040.040.040.040.04-9,025