LQWD Technologies Corp. (TSXV:LQWD)
Canada · Delayed Price · Currency is CAD 1.700
-0.010 (-0.58%)
Oct 1, 2025, 3:59 PM EDT
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.76 | 1.76 | 1.58 | 1.68 | 1.68 | -1.75% | 41,595 |
| 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 |
| Sep 19, 2025 | 2.29 | 2.29 | 1.71 | 1.75 | 1.75 | -20.45% | 456,882 |
| Sep 18, 2025 | 1.75 | 2.28 | 1.70 | 2.20 | 2.20 | 26.44% | 266,847 |
| Sep 17, 2025 | 1.87 | 1.89 | 1.68 | 1.74 | 1.74 | -6.95% | 75,000 |
| Sep 16, 2025 | 1.66 | 1.97 | 1.59 | 1.87 | 1.87 | 16.15% | 137,298 |
| Sep 15, 2025 | 1.80 | 1.85 | 1.58 | 1.61 | 1.61 | -11.54% | 195,651 |
| Sep 12, 2025 | 1.69 | 2.16 | 1.62 | 1.82 | 1.82 | 8.98% | 340,923 |
| Sep 11, 2025 | 1.61 | 1.79 | 1.60 | 1.67 | 1.67 | 4.37% | 39,096 |
| 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 |