Live Energy Minerals Corp. (CSE:LIVE)
Canada
· Delayed Price · Currency is CAD 0.205
0.00 (0.00%)
At close: Apr 17, 2026
Live Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -39.71% | 735 |
| Apr 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,065 |
| Mar 17, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 36.00% | 7,500 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 500 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -17.91% | 500 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | 1,550 |
| Jan 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 620 |
| Jan 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 1,500 |
| Jan 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 38.00% | 4,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 1,250 |
| Jan 5, 2026 | 0.34 | 0.35 | 0.20 | 0.27 | 0.27 | - | 10,800 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -22.86% | 500 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 40.00% | 500 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -28.57% | 500 |
| Dec 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.11% | 500 |
| 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 |