LQWD Technologies Corp. (TSXV:LQWD)
Canada
· Delayed Price · Currency is CAD 2.150
+0.020 (0.94%)
May 30, 2025, 3:58 PM EDT
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.07 | 2.15 | 1.97 | 2.15 | 2.15 | 0.94% | 41,167 |
| May 29, 2025 | 2.32 | 2.32 | 2.00 | 2.13 | 2.13 | -9.36% | 62,916 |
| May 28, 2025 | 2.34 | 2.40 | 2.00 | 2.35 | 2.35 | -3.29% | 98,646 |
| May 27, 2025 | 2.09 | 2.44 | 2.00 | 2.43 | 2.43 | 27.89% | 158,588 |
| May 26, 2025 | 1.89 | 1.95 | 1.85 | 1.90 | 1.90 | - | 32,792 |
| May 23, 2025 | 1.94 | 2.00 | 1.86 | 1.90 | 1.90 | -6.40% | 30,343 |
| May 22, 2025 | 1.84 | 2.05 | 1.84 | 2.03 | 2.03 | 9.14% | 88,219 |
| May 21, 2025 | 1.68 | 1.86 | 1.52 | 1.86 | 1.86 | 9.41% | 57,022 |
| May 20, 2025 | 1.70 | 1.78 | 1.56 | 1.70 | 1.70 | 1.19% | 56,801 |
| May 16, 2025 | 1.47 | 1.77 | 1.44 | 1.68 | 1.68 | 12.00% | 37,091 |
| May 15, 2025 | 1.60 | 1.60 | 1.44 | 1.50 | 1.50 | -7.98% | 33,118 |
| May 14, 2025 | 1.75 | 1.94 | 1.50 | 1.63 | 1.63 | -2.98% | 90,992 |
| May 13, 2025 | 1.23 | 1.69 | 1.23 | 1.68 | 1.68 | 35.48% | 69,891 |
| May 12, 2025 | 1.17 | 1.25 | 1.16 | 1.24 | 1.24 | 7.83% | 30,815 |
| May 9, 2025 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | - | 21,361 |
| May 8, 2025 | 1.20 | 1.28 | 1.15 | 1.15 | 1.15 | 1.77% | 90,212 |
| May 7, 2025 | 1.08 | 1.31 | 1.00 | 1.13 | 1.13 | 15.31% | 89,675 |
| May 6, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -5.77% | 69,732 |
| May 5, 2025 | 1.19 | 1.20 | 0.96 | 1.04 | 1.04 | -16.80% | 89,491 |
| May 2, 2025 | 1.22 | 1.25 | 1.15 | 1.25 | 1.25 | 12.61% | 1,860 |
| May 1, 2025 | 1.28 | 1.28 | 1.11 | 1.11 | 1.11 | -10.48% | 30,500 |
| Apr 30, 2025 | 1.09 | 1.24 | 1.09 | 1.24 | 1.24 | - | 26,046 |
| Apr 29, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | - | 11,000 |
| Apr 28, 2025 | 1.08 | 1.25 | 1.08 | 1.24 | 1.24 | 10.71% | 73,984 |
| Apr 25, 2025 | 1.28 | 1.28 | 1.11 | 1.12 | 1.12 | -6.67% | 30,850 |
| Apr 24, 2025 | 1.26 | 1.27 | 1.14 | 1.20 | 1.20 | -2.44% | 4,244 |
| Apr 23, 2025 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 3,144 |
| Apr 22, 2025 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 15.38% | 14,860 |
| Apr 21, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 3,040 |
| Apr 17, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 1,595 |
| Apr 16, 2025 | 1.10 | 1.19 | 1.09 | 1.09 | 1.09 | 3.81% | 8,880 |
| Apr 15, 2025 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -11.76% | 14,789 |
| Apr 14, 2025 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 13.33% | 8,533 |
| Apr 11, 2025 | 1.03 | 1.35 | 0.91 | 1.05 | 1.05 | 15.38% | 23,982 |
| Apr 10, 2025 | 1.12 | 1.12 | 0.91 | 0.91 | 0.91 | -18.75% | 15,750 |
| Apr 9, 2025 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 1.82% | 16,788 |
| Apr 8, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 8,764 |
| Apr 7, 2025 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | - | 7,600 |
| Apr 4, 2025 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | 22,673 |
| Apr 3, 2025 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -0.88% | 7,706 |
| Apr 2, 2025 | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 4,785 |
| Apr 1, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 8.65% | 5,700 |
| Mar 31, 2025 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -5.45% | 16,380 |
| Mar 28, 2025 | 1.12 | 1.12 | 1.02 | 1.10 | 1.10 | -3.51% | 24,373 |
| Mar 27, 2025 | 1.24 | 1.25 | 1.14 | 1.14 | 1.14 | -5.79% | 14,330 |
| Mar 26, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 7,823 |
| Mar 25, 2025 | 1.13 | 1.20 | 1.10 | 1.18 | 1.18 | -0.84% | 24,963 |
| Mar 24, 2025 | 1.25 | 1.35 | 1.19 | 1.19 | 1.19 | -12.50% | 33,156 |
| Mar 21, 2025 | 1.38 | 1.38 | 1.25 | 1.36 | 1.36 | -2.16% | 14,750 |
| Mar 20, 2025 | 1.43 | 1.50 | 1.30 | 1.39 | 1.39 | 5.30% | 51,732 |