Live Energy Minerals Corp. (CSE:LIVE)
Canada
· Delayed Price · Currency is CAD 0.365
0.00 (0.00%)
At close: Dec 1, 2025
Live Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 10.61% | 7,500 |
| Nov 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 69.23% | 1,500 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 30.00% | 2,500 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 1,000 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.20 | 0.20 | 0.20 | -51.22% | 2,000 |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.53% | 3,000 |
| Nov 14, 2025 | 0.27 | 0.45 | 0.27 | 0.43 | 0.43 | 150.00% | 22,520 |
| Nov 12, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 56,000 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,500 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 1,500 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | 9.09% | 11,000 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -31.25% | 1,213 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 14,500 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 43.48% | 5,000 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -23.33% | 19,259 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,450 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 24,500 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,000 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,000 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,000 |
| Jun 23, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -18.42% | 139,550 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 4,000 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -14.89% | 9,000 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 500 |
| Jun 6, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 10,000 |
| Jun 5, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -24.59% | 37,110 |
| Jun 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 1,050 |