UK markets closed

Lifeist Wellness Inc. (LFST.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0650-0.0050 (-7.14%)
At close: 02:43PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.07000.08000.06500.06500.0650172,887
20 Jun 20240.07000.07000.07000.07000.07003,000
19 Jun 20240.07500.07500.07000.07500.075014,800
18 Jun 20240.08000.08000.07500.07500.07508,200
17 Jun 20240.07500.07500.07500.07500.07502,100
14 Jun 20240.08000.08000.07500.07500.07507,000
13 Jun 20240.08000.08000.08000.08000.0800-
12 Jun 20240.08000.08000.08000.08000.08001,000
11 Jun 20240.08000.08000.08000.08000.080012,700
10 Jun 20240.07500.08500.07500.08000.080054,000
07 Jun 20240.07500.07500.07500.07500.07501,100
06 Jun 20240.08000.08000.07500.07500.07508,800
05 Jun 20240.08500.08500.08000.08000.080038,500
04 Jun 20240.08000.08000.08000.08000.080012,100
03 Jun 20240.08000.08000.08000.08000.080044,300
31 May 20240.08500.08500.08500.08500.08502,100
30 May 20240.09000.09000.09000.09000.09007,100
29 May 20240.09000.09500.08000.08000.080018,000
28 May 20240.10000.10000.08000.08000.080029,700
27 May 20240.10000.10000.10000.10000.10001,500
24 May 20240.10500.10500.10000.10000.100074,800
23 May 20240.10000.10500.10000.10500.105023,000
22 May 20240.10000.10000.09000.10000.100023,300
21 May 20240.05000.10000.05000.10000.1000100,700
21 May 20241:20 Stock split
17 May 20240.10000.20000.10000.10000.1000157,240
16 May 20240.20000.20000.10000.20000.20004,725
15 May 20240.10000.20000.10000.10000.100010,950
14 May 20240.10000.20000.10000.10000.1000135,270
13 May 20240.10000.10000.10000.10000.100084,460
10 May 20240.10000.10000.10000.10000.1000125
09 May 20240.10000.10000.10000.10000.10007,700
08 May 20240.10000.10000.10000.10000.100046,380
07 May 20240.10000.20000.10000.10000.100032,715
06 May 20240.10000.10000.10000.10000.10008,780
03 May 20240.10000.10000.10000.10000.100043,495
02 May 20240.10000.10000.10000.10000.100091,455
01 May 20240.10000.10000.10000.10000.1000407,985
30 Apr 20240.10000.10000.10000.10000.1000110,965
29 Apr 20240.10000.10000.10000.10000.10002,550
26 Apr 20240.10000.10000.10000.10000.1000560
25 Apr 20240.10000.10000.10000.10000.1000305
24 Apr 20240.10000.20000.10000.10000.100013,465
23 Apr 20240.10000.10000.10000.10000.1000270
22 Apr 20240.10000.10000.10000.10000.100016,650
19 Apr 20240.20000.20000.10000.10000.10009,340
18 Apr 20240.10000.10000.10000.10000.10001,225
17 Apr 20240.10000.10000.10000.10000.1000410
16 Apr 20240.10000.10000.10000.10000.1000750
15 Apr 20240.10000.10000.10000.10000.10002,235
12 Apr 20240.20000.20000.10000.10000.10001,745
11 Apr 20240.10000.20000.10000.10000.10002,225
10 Apr 20240.10000.10000.10000.10000.1000655
09 Apr 20240.10000.10000.10000.10000.1000910
08 Apr 20240.10000.10000.10000.10000.10001,905
05 Apr 20240.10000.20000.10000.20000.20003,320
04 Apr 20240.20000.20000.10000.10000.10002,050
03 Apr 20240.10000.20000.10000.20000.2000109,425
02 Apr 20240.20000.20000.10000.10000.10001,050
01 Apr 20240.10000.20000.10000.10000.10002,480
28 Mar 20240.10000.20000.10000.10000.100018,780
27 Mar 20240.20000.20000.10000.20000.20006,820
26 Mar 20240.20000.20000.10000.20000.200033,965
25 Mar 20240.16000.16000.10000.10000.1000109,220
22 Mar 20240.10000.10000.10000.10000.100054,485
21 Mar 20240.10000.10000.10000.10000.10007,250
20 Mar 20240.10000.20000.10000.10000.1000400
19 Mar 20240.10000.10000.10000.10000.10001,960
18 Mar 20240.10000.20000.10000.10000.100017,005
15 Mar 20240.10000.20000.10000.10000.10001,960
14 Mar 20240.10000.20000.10000.10000.10009,350
13 Mar 20240.20000.20000.20000.20000.2000950
12 Mar 20240.20000.20000.10000.20000.200088,800
11 Mar 20240.20000.20000.10000.10000.100030,970
08 Mar 20240.10000.20000.10000.10000.1000351,820
07 Mar 20240.10000.20000.10000.20000.20005,245
06 Mar 20240.10000.10000.10000.10000.10001,065
05 Mar 20240.20000.20000.10000.10000.10004,115
04 Mar 20240.10000.20000.10000.20000.20004,250
01 Mar 20240.20000.20000.10000.10000.10007,215
29 Feb 20240.20000.20000.10000.10000.10002,590
28 Feb 20240.10000.10000.10000.10000.10002,210
27 Feb 20240.10000.10000.10000.10000.10001,050
26 Feb 20240.20000.20000.20000.20000.20002,295
23 Feb 20240.20000.20000.10000.20000.20004,425
22 Feb 20240.20000.20000.10000.20000.200013,320
21 Feb 20240.10000.20000.10000.10000.10003,300
20 Feb 20240.10000.20000.10000.20000.200020,190
16 Feb 20240.10000.20000.10000.20000.20003,030
15 Feb 20240.10000.20000.10000.10000.10005,500
14 Feb 20240.20000.20000.10000.10000.100011,880
13 Feb 20240.20000.20000.10000.20000.20001,660
12 Feb 20240.20000.20000.10000.10000.100023,550
09 Feb 20240.10000.20000.10000.20000.200031,400
08 Feb 20240.20000.20000.10000.20000.200014,150
07 Feb 20240.20000.20000.10000.20000.200027,280
06 Feb 20240.20000.20000.20000.20000.20008,830
05 Feb 20240.30000.30000.20000.20000.200086,700
02 Feb 20240.20000.30000.20000.20000.2000411,855
01 Feb 20240.20000.20000.10000.10000.10007,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...