LQWD Technologies Corp. (TSXV:LQWD)
Canada · Delayed Price · Currency is CAD 1.670
+0.070 (4.38%)
Sep 11, 2025, 3:24 PM EDT
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.61 | 1.79 | 1.60 | 1.70 | 1.70 | 6.25% | 13,116 |
| Sep 10, 2025 | 1.66 | 1.95 | 1.54 | 1.60 | 1.60 | -2.44% | 139,112 |
| Sep 9, 2025 | 1.46 | 1.68 | 1.45 | 1.64 | 1.64 | 18.84% | 68,544 |
| Sep 8, 2025 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -2.13% | 115,502 |
| Sep 5, 2025 | 1.47 | 1.51 | 1.40 | 1.41 | 1.41 | -3.42% | 57,384 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -2.67% | 95,863 |
| Sep 3, 2025 | 1.51 | 1.61 | 1.40 | 1.50 | 1.50 | 0.67% | 199,783 |
| Sep 2, 2025 | 1.90 | 1.95 | 1.49 | 1.49 | 1.49 | -21.16% | 242,057 |
| Aug 29, 2025 | 2.00 | 2.06 | 1.78 | 1.89 | 1.89 | -7.80% | 124,755 |
| Aug 28, 2025 | 1.84 | 2.05 | 1.78 | 2.05 | 2.05 | 11.41% | 36,769 |
| Aug 27, 2025 | 1.70 | 2.06 | 1.65 | 1.84 | 1.84 | 10.18% | 181,616 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.65 | 1.67 | 1.67 | -11.17% | 83,497 |
| Aug 25, 2025 | 1.89 | 1.90 | 1.78 | 1.88 | 1.88 | -2.08% | 66,992 |
| Aug 22, 2025 | 1.58 | 2.14 | 1.58 | 1.92 | 1.92 | 20.00% | 280,775 |
| Aug 21, 2025 | 1.59 | 1.76 | 1.55 | 1.60 | 1.60 | 0.63% | 83,990 |
| Aug 20, 2025 | 1.69 | 1.73 | 1.55 | 1.59 | 1.59 | -7.56% | 118,459 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.60 | 1.72 | 1.72 | -4.44% | 156,454 |
| Aug 18, 2025 | 2.02 | 2.03 | 1.77 | 1.80 | 1.80 | -13.46% | 105,045 |
| Aug 15, 2025 | 2.03 | 2.09 | 1.97 | 2.08 | 2.08 | -0.95% | 40,119 |
| Aug 14, 2025 | 2.26 | 2.31 | 1.90 | 2.10 | 2.10 | -4.98% | 177,069 |
| Aug 13, 2025 | 2.41 | 2.41 | 2.21 | 2.21 | 2.21 | -8.30% | 57,091 |
| Aug 12, 2025 | 2.62 | 2.62 | 2.35 | 2.41 | 2.41 | -4.37% | 67,551 |
| Aug 11, 2025 | 2.46 | 2.61 | 2.46 | 2.52 | 2.52 | 3.70% | 33,328 |
| Aug 8, 2025 | 2.55 | 2.55 | 2.28 | 2.43 | 2.43 | -3.57% | 94,358 |
| Aug 7, 2025 | 2.55 | 2.56 | 2.42 | 2.52 | 2.52 | 1.20% | 66,767 |
| Aug 6, 2025 | 2.70 | 2.72 | 2.49 | 2.49 | 2.49 | -6.74% | 130,118 |
| Aug 5, 2025 | 2.36 | 2.77 | 2.36 | 2.67 | 2.67 | 16.09% | 144,826 |
| Aug 1, 2025 | 2.43 | 2.45 | 2.30 | 2.30 | 2.30 | -7.63% | 58,462 |
| Jul 31, 2025 | 2.74 | 2.74 | 2.46 | 2.49 | 2.49 | -7.43% | 95,288 |
| Jul 30, 2025 | 2.83 | 2.86 | 2.62 | 2.69 | 2.69 | -4.95% | 89,735 |
| Jul 29, 2025 | 2.86 | 3.20 | 2.60 | 2.83 | 2.83 | 9.27% | 264,922 |
| Jul 28, 2025 | 3.08 | 3.13 | 2.59 | 2.59 | 2.59 | -17.78% | 128,986 |
| Jul 25, 2025 | 3.13 | 3.30 | 3.05 | 3.15 | 3.15 | -0.32% | 66,828 |
| Jul 24, 2025 | 3.52 | 3.52 | 3.09 | 3.16 | 3.16 | -7.06% | 74,354 |
| Jul 23, 2025 | 3.62 | 3.74 | 3.36 | 3.40 | 3.40 | -7.10% | 111,588 |
| Jul 22, 2025 | 4.01 | 4.11 | 3.61 | 3.66 | 3.66 | -11.17% | 164,871 |
| Jul 21, 2025 | 3.90 | 4.17 | 3.79 | 4.12 | 4.12 | 4.57% | 166,869 |
| Jul 18, 2025 | 4.20 | 4.20 | 3.71 | 3.94 | 3.94 | -4.14% | 136,554 |
| Jul 17, 2025 | 4.18 | 4.58 | 3.93 | 4.11 | 4.11 | -0.72% | 195,244 |
| Jul 16, 2025 | 4.29 | 4.42 | 4.05 | 4.14 | 4.14 | -3.72% | 203,175 |
| Jul 15, 2025 | 4.52 | 4.57 | 4.01 | 4.30 | 4.30 | -1.83% | 251,840 |
| Jul 14, 2025 | 4.47 | 4.58 | 3.90 | 4.38 | 4.38 | -1.79% | 237,445 |
| Jul 11, 2025 | 4.86 | 5.00 | 4.37 | 4.46 | 4.46 | -7.66% | 167,702 |
| Jul 10, 2025 | 5.07 | 5.19 | 4.62 | 4.83 | 4.83 | -3.59% | 211,162 |
| Jul 9, 2025 | 4.43 | 5.15 | 4.28 | 5.01 | 5.01 | 13.09% | 368,546 |
| Jul 8, 2025 | 4.75 | 4.98 | 4.26 | 4.43 | 4.43 | -5.34% | 161,918 |
| Jul 7, 2025 | 4.07 | 4.75 | 3.68 | 4.68 | 4.68 | 14.15% | 478,792 |
| Jul 4, 2025 | 4.08 | 5.10 | 4.05 | 4.10 | 4.10 | -8.28% | 273,390 |
| Jul 3, 2025 | 5.79 | 5.80 | 4.41 | 4.47 | 4.47 | -17.22% | 242,901 |
| Jul 2, 2025 | 5.21 | 5.84 | 4.85 | 5.40 | 5.40 | 9.09% | 436,622 |