Lifeist Wellness Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.040	0.040	0.030	0.035	0.700	13,960
2023-06-14	0.035	0.040	0.030	0.030	0.600	6,710
2023-06-13	0.035	0.035	0.035	0.035	0.700	1,200
2023-06-12	0.030	0.040	0.030	0.035	0.700	2,525
2023-06-09	0.030	0.035	0.030	0.035	0.700	16,570
2023-06-08	0.035	0.035	0.030	0.035	0.700	8,460
2023-06-07	0.030	0.030	0.030	0.030	0.600	150
2023-06-06	0.030	0.035	0.030	0.035	0.700	9,290
2023-06-05	0.035	0.035	0.030	0.035	0.700	18,200
2023-06-02	0.035	0.035	0.035	0.035	0.700	34,215
2023-06-01	0.040	0.040	0.035	0.035	0.700	103,170
2023-05-31	0.040	0.040	0.035	0.035	0.700	4,675
2023-05-30	0.035	0.035	0.035	0.035	0.700	605
2023-05-29	0.040	0.040	0.035	0.035	0.700	1,320
2023-05-26	0.040	0.040	0.035	0.035	0.700	2,400
2023-05-25	0.040	0.040	0.040	0.040	0.800	13,620
2023-05-24	0.045	0.045	0.040	0.040	0.800	11,725
2023-05-23	0.045	0.045	0.035	0.045	0.900	13,425
2023-05-19	0.043	0.045	0.043	0.045	0.900	825
2023-05-18	0.040	0.045	0.040	0.045	0.900	1,650
2023-05-17	0.040	0.040	0.040	0.040	0.800	10,110
2023-05-16	0.040	0.040	0.040	0.040	0.800	100
2023-05-15	0.045	0.045	0.040	0.040	0.800	13,580
2023-05-12	0.040	0.045	0.040	0.045	0.900	400
2023-05-11	0.040	0.045	0.035	0.045	0.900	20,420
2023-05-10	0.040	0.040	0.035	0.040	0.800	11,200
2023-05-09	0.035	0.040	0.035	0.040	0.800	15,900
2023-05-08	0.035	0.040	0.035	0.040	0.800	11,055
2023-05-05	0.035	0.040	0.035	0.035	0.700	5,585
2023-05-04	0.040	0.040	0.035	0.035	0.700	5,600
2023-05-03	0.035	0.040	0.035	0.035	0.700	850
2023-05-02	0.040	0.045	0.035	0.040	0.800	35,490
2023-05-01	0.040	0.045	0.040	0.040	0.800	31,350
2023-04-28	0.040	0.040	0.040	0.040	0.800	3,850
2023-04-27	0.045	0.050	0.040	0.040	0.800	29,155
2023-04-26	0.045	0.045	0.045	0.045	0.900	6,050
2023-04-25	0.045	0.050	0.040	0.045	0.900	29,465
2023-04-24	0.050	0.050	0.045	0.045	0.900	20,550
2023-04-21	0.045	0.055	0.045	0.045	0.900	19,060
2023-04-20	0.050	0.050	0.045	0.050	1.000	27,055
2023-04-19	0.045	0.050	0.045	0.050	1.000	4,015
2023-04-18	0.050	0.050	0.045	0.050	1.000	1,955
2023-04-17	0.050	0.050	0.045	0.050	1.000	17,530
2023-04-14	0.045	0.050	0.040	0.050	1.000	12,700
2023-04-13	0.045	0.050	0.045	0.045	0.900	10,590
2023-04-12	0.045	0.050	0.045	0.045	0.900	34,505
2023-04-11	0.045	0.045	0.045	0.045	0.900	325
2023-04-10	0.050	0.050	0.045	0.045	0.900	6,860
2023-04-06	0.050	0.050	0.045	0.045	0.900	350
2023-04-05	0.045	0.050	0.045	0.045	0.900	1,130
2023-04-04	0.050	0.050	0.045	0.045	0.900	12,500
2023-04-03	0.045	0.050	0.045	0.050	1.000	6,470
2023-03-31	0.050	0.055	0.045	0.050	1.000	10,465
2023-03-30	0.045	0.050	0.045	0.050	1.000	13,780
2023-03-29	0.050	0.055	0.050	0.050	1.000	33,940
2023-03-28	0.055	0.055	0.050	0.050	1.000	5,615
2023-03-27	0.050	0.055	0.050	0.055	1.100	14,910
2023-03-24	0.050	0.055	0.045	0.045	0.900	1,800
2023-03-23	0.050	0.050	0.045	0.050	1.000	4,050
2023-03-22	0.050	0.050	0.045	0.050	1.000	26,255

← NewerPage 15 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.