LQWD Technologies Corp. (TSXV:LQWD)
Canada · Delayed Price · Currency is CAD 3.160
-0.240 (-7.06%)
Jul 24, 2025, 3:59 PM EDT
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 6.01 | 6.01 | 4.95 | 4.95 | 4.95 | -14.80% | 437,957 |
| Jun 27, 2025 | 7.32 | 7.43 | 5.67 | 5.81 | 5.81 | -19.64% | 502,237 |
| Jun 26, 2025 | 6.18 | 8.00 | 5.56 | 7.23 | 7.23 | 32.66% | 449,460 |
| Jun 25, 2025 | 7.09 | 7.13 | 4.70 | 5.45 | 5.45 | -27.81% | 746,262 |
| Jun 24, 2025 | 10.09 | 11.00 | 6.90 | 7.55 | 7.55 | -17.03% | 1,239,190 |
| Jun 23, 2025 | 4.62 | 9.34 | 4.62 | 9.10 | 9.10 | 109.20% | 3,127,353 |
| Jun 20, 2025 | 3.08 | 4.68 | 3.08 | 4.35 | 4.35 | 38.10% | 690,968 |
| Jun 19, 2025 | 3.10 | 3.20 | 2.85 | 3.15 | 3.15 | 5.70% | 162,028 |
| Jun 18, 2025 | 2.78 | 3.00 | 2.64 | 2.98 | 2.98 | 7.58% | 123,249 |
| Jun 17, 2025 | 2.60 | 3.01 | 2.60 | 2.77 | 2.77 | 6.54% | 174,472 |
| Jun 16, 2025 | 2.46 | 2.64 | 2.46 | 2.60 | 2.60 | 6.56% | 76,064 |
| Jun 13, 2025 | 2.49 | 2.49 | 2.34 | 2.44 | 2.44 | -2.79% | 34,696 |
| Jun 12, 2025 | 2.61 | 2.61 | 2.50 | 2.51 | 2.51 | -3.09% | 23,111 |
| Jun 11, 2025 | 2.59 | 2.62 | 2.56 | 2.59 | 2.59 | - | 30,421 |
| Jun 10, 2025 | 2.54 | 2.60 | 2.54 | 2.59 | 2.59 | 0.78% | 16,276 |
| Jun 9, 2025 | 2.56 | 2.57 | 2.45 | 2.57 | 2.57 | 0.78% | 16,785 |
| Jun 6, 2025 | 2.57 | 2.60 | 2.45 | 2.55 | 2.55 | 4.08% | 15,590 |
| Jun 5, 2025 | 2.59 | 2.61 | 2.45 | 2.45 | 2.45 | -2.78% | 25,826 |
| Jun 4, 2025 | 2.48 | 2.60 | 2.36 | 2.52 | 2.52 | 0.80% | 55,778 |
| Jun 3, 2025 | 2.33 | 2.50 | 2.32 | 2.50 | 2.50 | 7.30% | 59,804 |
| Jun 2, 2025 | 2.06 | 2.33 | 2.06 | 2.33 | 2.33 | 8.37% | 51,282 |
| 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 |