LQWD Technologies Corp. (TSXV:LQWD)
Canada · Delayed Price · Currency is CAD 0.9700
-0.2100 (-17.80%)
Dec 1, 2025, 1:14 PM EST
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.03 | 1.07 | 0.91 | 0.97 | - | -17.80% | 36,176 |
| Nov 28, 2025 | 1.14 | 1.23 | 1.13 | 1.18 | 1.18 | 7.27% | 32,397 |
| Nov 27, 2025 | 1.17 | 1.17 | 1.06 | 1.10 | 1.10 | -2.65% | 19,370 |
| Nov 26, 2025 | 0.96 | 1.18 | 0.96 | 1.13 | 1.13 | 22.83% | 67,663 |
| Nov 25, 2025 | 0.94 | 0.99 | 0.92 | 0.92 | 0.92 | -11.54% | 26,386 |
| Nov 24, 2025 | 0.93 | 1.04 | 0.86 | 1.04 | 1.04 | 13.04% | 32,818 |
| Nov 21, 2025 | 0.86 | 1.07 | 0.80 | 0.92 | 0.92 | 6.98% | 81,467 |
| Nov 20, 2025 | 0.92 | 0.94 | 0.83 | 0.86 | 0.86 | -3.37% | 108,281 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -5.32% | 31,454 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -3.09% | 28,854 |
| Nov 17, 2025 | 1.03 | 1.05 | 0.95 | 0.97 | 0.97 | -5.83% | 60,190 |
| Nov 14, 2025 | 0.99 | 1.15 | 0.92 | 1.03 | 1.03 | 0.98% | 54,786 |
| Nov 13, 2025 | 1.10 | 1.15 | 1.01 | 1.02 | 1.02 | -6.42% | 47,418 |
| Nov 12, 2025 | 1.17 | 1.17 | 1.04 | 1.09 | 1.09 | -4.39% | 61,164 |
| Nov 11, 2025 | 1.18 | 1.23 | 1.14 | 1.14 | 1.14 | -8.06% | 51,200 |
| Nov 10, 2025 | 1.16 | 1.30 | 1.15 | 1.24 | 1.24 | 5.98% | 34,690 |
| Nov 7, 2025 | 1.18 | 1.24 | 1.10 | 1.17 | 1.17 | -0.85% | 23,186 |
| Nov 6, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 59,730 |
| Nov 5, 2025 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | 2.65% | 31,544 |
| Nov 4, 2025 | 1.19 | 1.21 | 1.13 | 1.13 | 1.13 | -8.13% | 81,755 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.17 | 1.23 | 1.23 | -3.15% | 69,561 |
| Oct 31, 2025 | 1.35 | 1.40 | 1.25 | 1.27 | 1.27 | -4.51% | 73,784 |
| Oct 30, 2025 | 1.38 | 1.40 | 1.33 | 1.33 | 1.33 | -1.48% | 13,925 |
| Oct 29, 2025 | 1.39 | 1.42 | 1.33 | 1.35 | 1.35 | -4.26% | 18,635 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -2.76% | 73,644 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -2.68% | 38,097 |
| Oct 24, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 24,978 |
| Oct 23, 2025 | 1.44 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 11,403 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.33 | 1.42 | 1.42 | -0.70% | 54,888 |
| Oct 21, 2025 | 1.52 | 1.56 | 1.43 | 1.43 | 1.43 | -5.92% | 207,738 |
| Oct 20, 2025 | 1.49 | 1.61 | 1.49 | 1.52 | 1.52 | 2.70% | 52,106 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 18,186 |
| Oct 16, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -8.59% | 67,519 |
| Oct 15, 2025 | 1.67 | 1.67 | 1.58 | 1.63 | 1.63 | -1.21% | 89,299 |
| Oct 14, 2025 | 1.67 | 1.70 | 1.60 | 1.65 | 1.65 | -5.17% | 73,629 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.73 | 1.74 | 1.74 | -4.66% | 70,509 |
| Oct 9, 2025 | 1.93 | 1.93 | 1.74 | 1.83 | 1.83 | -1.35% | 63,024 |
| Oct 8, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 6.94% | 51,399 |
| Oct 7, 2025 | 1.90 | 1.98 | 1.72 | 1.73 | 1.73 | -5.46% | 96,153 |
| Oct 6, 2025 | 1.68 | 1.86 | 1.68 | 1.83 | 1.83 | 7.02% | 88,995 |
| Oct 3, 2025 | 1.74 | 1.79 | 1.69 | 1.71 | 1.71 | -1.16% | 88,193 |
| Oct 2, 2025 | 1.73 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 73,112 |
| Oct 1, 2025 | 1.76 | 1.76 | 1.58 | 1.70 | 1.70 | -0.58% | 51,095 |
| Sep 30, 2025 | 1.71 | 1.72 | 1.58 | 1.71 | 1.71 | -3.39% | 68,284 |
| Sep 29, 2025 | 1.75 | 1.79 | 1.67 | 1.77 | 1.77 | 1.72% | 46,554 |
| Sep 26, 2025 | 1.55 | 1.74 | 1.52 | 1.74 | 1.74 | 12.99% | 88,006 |
| Sep 25, 2025 | 1.59 | 1.61 | 1.48 | 1.54 | 1.54 | -3.75% | 74,344 |
| Sep 24, 2025 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | 1.27% | 36,721 |
| Sep 23, 2025 | 1.68 | 1.75 | 1.57 | 1.58 | 1.58 | -4.24% | 92,283 |
| Sep 22, 2025 | 1.80 | 1.80 | 1.64 | 1.65 | 1.65 | -5.71% | 153,251 |