Lifeist Wellness Inc. (LFST.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 03:08PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,219,300
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	51,000
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,200
Apr 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,100
Apr 24, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	269,300
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,400
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	333,000
Apr 19, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	186,800
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	24,500
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,200
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	15,000
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	44,700
Apr 12, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	34,900
Apr 11, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	44,500
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13,100
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	18,200
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	38,100
Apr 05, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	66,400
Apr 04, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	41,000
Apr 03, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	2,188,500
Apr 02, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	21,000
Apr 01, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	49,600
Mar 28, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	375,600
Mar 27, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	136,400
Mar 26, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	679,300
Mar 25, 2024	0.0080	0.0080	0.0050	0.0050	0.0050	2,184,400
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,089,700
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	145,000
Mar 20, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	8,000
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	39,200
Mar 18, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	340,100
Mar 15, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	39,200
Mar 14, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	187,000
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Mar 12, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,776,000
Mar 11, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	619,400
Mar 08, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	7,036,400
Mar 07, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	104,900
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,300
Mar 05, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	82,300
Mar 04, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	85,000
Mar 01, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	144,300
Feb 29, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	51,800
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	44,200
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,000
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,900
Feb 23, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	88,500
Feb 22, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	266,400
Feb 21, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	66,000
Feb 20, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	403,800
Feb 16, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	60,600
Feb 15, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	110,000
Feb 14, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	237,600
Feb 13, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	33,200
Feb 12, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	471,000
Feb 09, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	628,000
Feb 08, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	283,000
Feb 07, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	545,600
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	176,600
Feb 05, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,734,000
Feb 02, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	8,237,100
Feb 01, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	148,000
Jan 31, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	394,800
Jan 30, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	61,000
Jan 29, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	21,300
Jan 26, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	1,098,700
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	143,000
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	501,500
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	168,900
Jan 22, 2024	0.0050	0.0150	0.0050	0.0100	0.0100	223,300
Jan 19, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	474,200
Jan 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,200
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	88,200
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	669,500
Jan 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	5,206,500
Jan 12, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	81,000
Jan 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	58,300
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,600
Jan 09, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	40,200
Jan 08, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	2,072,000
Jan 05, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	16,000
Jan 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	400,300
Jan 03, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	67,100
Jan 02, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	377,300
Dec 29, 2023	0.0100	0.0150	0.0100	0.0130	0.0130	283,700
Dec 28, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	27,000
Dec 27, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	98,000
Dec 22, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	207,500
Dec 21, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	80,800
Dec 20, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	209,400
Dec 19, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	385,100
Dec 18, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	3,196,300
Dec 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	61,000
Dec 14, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	54,200
Dec 13, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	106,900
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	152,200
Dec 11, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	62,800
Dec 08, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	95,600
Dec 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 06, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	226,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7262+0.0001(+0.01%)

CRUDE OIL81.07-0.86(-1.05%)

Bitcoin CAD80,056.50-7,252.23(-8.31%)

Lifeist Wellness Inc. (LFST.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7262
+0.0001(+0.01%)

CRUDE OIL
81.07
-0.86(-1.05%)

Bitcoin CAD
80,056.50
-7,252.23(-8.31%)