LQWD Technologies Corp. (TSXV:LQWD)
Canada
· Delayed Price · Currency is CAD 1.130
+0.020 (1.80%)
Dec 5, 2025, 3:59 PM EST
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | - | 0.90% | 12,901 |
| Dec 4, 2025 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 8,584 |
| Dec 3, 2025 | 1.03 | 1.17 | 1.03 | 1.14 | 1.14 | -1.72% | 27,004 |
| Dec 2, 2025 | 0.98 | 1.16 | 0.98 | 1.16 | 1.16 | 23.40% | 44,263 |
| Dec 1, 2025 | 1.03 | 1.07 | 0.87 | 0.94 | 0.94 | -20.34% | 58,699 |
| Nov 28, 2025 | 1.14 | 1.23 | 1.13 | 1.18 | 1.18 | 7.27% | 32,397 |
| Nov 27, 2025 | 1.17 | 1.17 | 1.06 | 1.10 | 1.10 | -2.65% | 19,370 |
| Nov 26, 2025 | 0.96 | 1.18 | 0.96 | 1.13 | 1.13 | 22.83% | 67,663 |
| Nov 25, 2025 | 0.94 | 0.99 | 0.92 | 0.92 | 0.92 | -11.54% | 26,386 |
| Nov 24, 2025 | 0.93 | 1.04 | 0.86 | 1.04 | 1.04 | 13.04% | 32,818 |
| Nov 21, 2025 | 0.86 | 1.07 | 0.80 | 0.92 | 0.92 | 6.98% | 81,467 |
| Nov 20, 2025 | 0.92 | 0.94 | 0.83 | 0.86 | 0.86 | -3.37% | 108,281 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -5.32% | 31,454 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -3.09% | 28,854 |
| Nov 17, 2025 | 1.03 | 1.05 | 0.95 | 0.97 | 0.97 | -5.83% | 60,190 |
| Nov 14, 2025 | 0.99 | 1.15 | 0.92 | 1.03 | 1.03 | 0.98% | 54,786 |
| Nov 13, 2025 | 1.10 | 1.15 | 1.01 | 1.02 | 1.02 | -6.42% | 47,418 |
| Nov 12, 2025 | 1.17 | 1.17 | 1.04 | 1.09 | 1.09 | -4.39% | 61,164 |
| Nov 11, 2025 | 1.18 | 1.23 | 1.14 | 1.14 | 1.14 | -8.06% | 51,200 |
| Nov 10, 2025 | 1.16 | 1.30 | 1.15 | 1.24 | 1.24 | 5.98% | 34,690 |
| Nov 7, 2025 | 1.18 | 1.24 | 1.10 | 1.17 | 1.17 | -0.85% | 23,186 |
| Nov 6, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 59,730 |
| Nov 5, 2025 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | 2.65% | 31,544 |
| Nov 4, 2025 | 1.19 | 1.21 | 1.13 | 1.13 | 1.13 | -8.13% | 81,755 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.17 | 1.23 | 1.23 | -3.15% | 69,561 |
| Oct 31, 2025 | 1.35 | 1.40 | 1.25 | 1.27 | 1.27 | -4.51% | 73,784 |
| Oct 30, 2025 | 1.38 | 1.40 | 1.33 | 1.33 | 1.33 | -1.48% | 13,925 |
| Oct 29, 2025 | 1.39 | 1.42 | 1.33 | 1.35 | 1.35 | -4.26% | 18,635 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -2.76% | 73,644 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -2.68% | 38,097 |
| Oct 24, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 24,978 |
| Oct 23, 2025 | 1.44 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 11,403 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.33 | 1.42 | 1.42 | -0.70% | 54,888 |
| Oct 21, 2025 | 1.52 | 1.56 | 1.43 | 1.43 | 1.43 | -5.92% | 207,738 |
| Oct 20, 2025 | 1.49 | 1.61 | 1.49 | 1.52 | 1.52 | 2.70% | 52,106 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 18,186 |
| Oct 16, 2025 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -8.59% | 67,519 |
| Oct 15, 2025 | 1.67 | 1.67 | 1.58 | 1.63 | 1.63 | -1.21% | 89,299 |
| Oct 14, 2025 | 1.67 | 1.70 | 1.60 | 1.65 | 1.65 | -5.17% | 73,629 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.73 | 1.74 | 1.74 | -4.66% | 70,509 |
| Oct 9, 2025 | 1.93 | 1.93 | 1.74 | 1.83 | 1.83 | -1.35% | 63,024 |
| Oct 8, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 6.94% | 51,399 |
| Oct 7, 2025 | 1.90 | 1.98 | 1.72 | 1.73 | 1.73 | -5.46% | 96,153 |
| Oct 6, 2025 | 1.68 | 1.86 | 1.68 | 1.83 | 1.83 | 7.02% | 88,995 |
| Oct 3, 2025 | 1.74 | 1.79 | 1.69 | 1.71 | 1.71 | -1.16% | 88,193 |
| Oct 2, 2025 | 1.73 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 73,112 |
| Oct 1, 2025 | 1.76 | 1.76 | 1.58 | 1.70 | 1.70 | -0.58% | 51,095 |
| 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 |
| Jul 21, 2025 | 3.90 | 4.17 | 3.79 | 4.12 | 4.12 | 4.57% | 166,869 |
| Jul 18, 2025 | 4.20 | 4.20 | 3.71 | 3.94 | 3.94 | -4.14% | 136,554 |
| Jul 17, 2025 | 4.18 | 4.58 | 3.93 | 4.11 | 4.11 | -0.72% | 195,244 |
| Jul 16, 2025 | 4.29 | 4.42 | 4.05 | 4.14 | 4.14 | -3.72% | 203,175 |