LQWD Technologies Corp. (TSXV:LQWD)
Canada
· Delayed Price · Currency is CAD 1.100
-0.040 (-3.51%)
Mar 28, 2025, 3:56 PM EST
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | 9.09% | 5,861 |
| Mar 18, 2025 | 1.35 | 1.36 | 1.19 | 1.21 | 1.21 | -9.70% | 37,759 |
| Mar 17, 2025 | 1.20 | 1.35 | 1.19 | 1.34 | 1.34 | 11.67% | 30,600 |
| Mar 14, 2025 | 1.03 | 1.20 | 1.03 | 1.20 | 1.20 | 14.29% | 21,600 |
| Mar 13, 2025 | 1.19 | 1.20 | 1.05 | 1.05 | 1.05 | -8.70% | 33,465 |
| Mar 12, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 2.68% | 7,534 |
| Mar 11, 2025 | 0.98 | 1.12 | 0.98 | 1.12 | 1.12 | 12.00% | 5,600 |
| Mar 10, 2025 | 1.35 | 1.35 | 0.97 | 1.00 | 1.00 | -25.93% | 60,850 |
| Mar 7, 2025 | 1.29 | 1.36 | 1.14 | 1.35 | 1.35 | 8.00% | 61,518 |
| Mar 6, 2025 | 1.06 | 1.38 | 1.06 | 1.25 | 1.25 | -4.58% | 7,600 |
| Mar 5, 2025 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | 7.38% | 17,702 |
| Mar 4, 2025 | 1.22 | 1.22 | 1.05 | 1.22 | 1.22 | -4.69% | 26,085 |
| Mar 3, 2025 | 1.43 | 1.52 | 1.28 | 1.28 | 1.28 | -5.88% | 52,312 |
| Feb 28, 2025 | 1.43 | 1.43 | 1.20 | 1.36 | 1.36 | -0.73% | 18,298 |
| Feb 27, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | -3.52% | 4,010 |
| Feb 26, 2025 | 1.37 | 1.50 | 1.34 | 1.42 | 1.42 | -4.70% | 39,488 |
| Feb 25, 2025 | 1.64 | 1.64 | 1.43 | 1.49 | 1.49 | -11.83% | 20,365 |
| Feb 24, 2025 | 1.87 | 1.88 | 1.69 | 1.69 | 1.69 | -9.14% | 29,023 |
| Feb 21, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | - | 4,656 |
| Feb 20, 2025 | 1.89 | 1.89 | 1.80 | 1.86 | 1.86 | 2.20% | 6,930 |
| Feb 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 8,600 |
| Feb 18, 2025 | 1.90 | 1.90 | 1.70 | 1.81 | 1.81 | -5.73% | 26,488 |
| Feb 14, 2025 | 1.91 | 2.00 | 1.79 | 1.92 | 1.92 | 6.67% | 5,700 |
| Feb 13, 2025 | 1.81 | 1.88 | 1.77 | 1.80 | 1.80 | -4.26% | 12,718 |
| Feb 12, 2025 | 1.86 | 1.89 | 1.78 | 1.88 | 1.88 | 2.17% | 9,326 |
| Feb 11, 2025 | 2.07 | 2.08 | 1.83 | 1.84 | 1.84 | -3.66% | 14,606 |
| Feb 10, 2025 | 2.15 | 2.21 | 1.91 | 1.91 | 1.91 | -10.75% | 26,976 |
| Feb 7, 2025 | 2.15 | 2.15 | 2.03 | 2.14 | 2.14 | -0.47% | 3,900 |
| Feb 6, 2025 | 2.25 | 2.25 | 2.05 | 2.15 | 2.15 | -1.38% | 61,145 |
| Feb 5, 2025 | 2.11 | 2.18 | 2.11 | 2.18 | 2.18 | 1.87% | 6,300 |
| Feb 4, 2025 | 2.20 | 2.30 | 2.14 | 2.14 | 2.14 | -1.83% | 61,423 |
| Feb 3, 2025 | 2.06 | 2.18 | 1.78 | 2.18 | 2.18 | 0.93% | 89,818 |
| Jan 31, 2025 | 2.14 | 2.29 | 2.11 | 2.16 | 2.16 | 0.93% | 38,603 |
| Jan 30, 2025 | 2.06 | 2.15 | 2.06 | 2.14 | 2.14 | -0.47% | 14,564 |
| Jan 29, 2025 | 2.17 | 2.17 | 2.09 | 2.15 | 2.15 | -0.92% | 27,193 |
| Jan 28, 2025 | 2.20 | 2.29 | 2.16 | 2.17 | 2.17 | -3.56% | 34,416 |
| Jan 27, 2025 | 2.20 | 2.29 | 2.08 | 2.25 | 2.25 | -1.75% | 23,867 |
| Jan 24, 2025 | 1.98 | 2.29 | 1.90 | 2.29 | 2.29 | 20.53% | 44,100 |
| Jan 23, 2025 | 2.06 | 2.08 | 1.90 | 1.90 | 1.90 | -13.64% | 17,343 |
| Jan 22, 2025 | 2.29 | 2.29 | 2.17 | 2.20 | 2.20 | -4.35% | 15,490 |
| Jan 21, 2025 | 2.23 | 2.34 | 2.20 | 2.30 | 2.30 | - | 17,210 |
| Jan 20, 2025 | 2.24 | 2.35 | 2.24 | 2.30 | 2.30 | 2.22% | 51,228 |