Lifeist Wellness Inc. (TSXV:LFST)
Canada
· Delayed Price · Currency is CAD 0.0900
+0.0450 (100.00%)
May 12, 2025, 3:59 PM EDT
Lifeist Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 6,261 |
| May 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 153,010 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,200 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,025 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,718 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 55,042 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 28,200 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,500 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,212 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,001 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,100 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,017 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,200 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,200 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,007 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,100 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 40,203 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 51,800 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 52,448 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 6,549 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 39,821 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,100 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 24,200 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 62,013 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 9,700 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 44,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,600 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,004 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,114 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 123,419 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 30,100 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,400 |