LQWD Technologies Corp. (TSXV:LQWD)
Canada · Delayed Price · Currency is CAD 0.7700
0.00 (0.00%)
Jun 26, 2026, 3:59 PM EST
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | - | 8,700 |
| Jun 25, 2026 | 0.78 | 0.82 | 0.77 | 0.77 | 0.77 | - | 12,085 |
| Jun 24, 2026 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -7.23% | 21,180 |
| Jun 22, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 9.21% | 2,030 |
| Jun 18, 2026 | 0.85 | 0.86 | 0.76 | 0.76 | 0.76 | -10.59% | 41,634 |
| Jun 17, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 16,008 |
| Jun 16, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | -3.30% | 15,650 |
| Jun 15, 2026 | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | - | 17,848 |
| Jun 12, 2026 | 0.75 | 0.92 | 0.75 | 0.91 | 0.91 | 19.74% | 26,309 |
| Jun 11, 2026 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | -3.80% | 17,050 |
| Jun 10, 2026 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | - | 90,365 |
| Jun 9, 2026 | 0.86 | 0.86 | 0.70 | 0.79 | 0.79 | -7.06% | 66,304 |
| Jun 8, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 36,600 |
| Jun 5, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -9.95% | 31,920 |
| Jun 3, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.80% | 3,311 |
| Jun 2, 2026 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | 1.10% | 14,994 |
| Jun 1, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | - | 11,550 |
| May 29, 2026 | 0.90 | 0.92 | 0.85 | 0.91 | 0.91 | - | 24,863 |
| May 28, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 19,521 |
| May 27, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -5.05% | 16,004 |
| May 26, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 3,684 |
| May 25, 2026 | 0.99 | 1.00 | 0.92 | 1.00 | 1.00 | -5.21% | 30,630 |
| May 22, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.48% | 7,329 |
| May 21, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | - | 2,461 |
| May 20, 2026 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | - | 4,000 |
| May 19, 2026 | 1.05 | 1.05 | 0.96 | 1.05 | 1.05 | -1.87% | 20,895 |
| May 15, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -6.14% | 33,400 |
| May 14, 2026 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 9.62% | 125,329 |
| May 13, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 1,100 |
| May 12, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 8,599 |
| May 11, 2026 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 49,135 |
| May 8, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 9.00% | 8,150 |
| May 7, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 35,563 |
| May 6, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 8,735 |
| May 5, 2026 | 1.14 | 1.22 | 1.08 | 1.12 | 1.12 | -2.61% | 113,262 |
| May 4, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 27,783 |
| May 1, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 7,980 |
| Apr 30, 2026 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | -0.94% | 13,413 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 21,801 |
| Apr 28, 2026 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | -6.03% | 16,715 |
| Apr 27, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 23,300 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.09 | 1.14 | 1.14 | 4.59% | 44,341 |
| Apr 23, 2026 | 1.11 | 1.17 | 1.07 | 1.09 | 1.09 | -2.68% | 56,926 |
| Apr 22, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 4.67% | 12,080 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 15,821 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 35,815 |
| Apr 17, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | 2.73% | 17,753 |
| Apr 16, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -2.65% | 20,465 |
| Apr 15, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 1.80% | 33,497 |
| Apr 14, 2026 | 1.02 | 1.16 | 1.02 | 1.11 | 1.11 | 4.72% | 97,108 |