LifeSpeak Inc. - LSPK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	0.32	0.32	0.32	0.32	0.32	4,000
June 27, 2025	0.32	0.32	0.32	0.32	0.32	4,500
June 26, 2025	0.32	0.32	0.32	0.32	0.32	500
June 25, 2025	0.32	0.32	0.32	0.32	0.32	500
June 24, 2025	0.32	0.32	0.32	0.32	0.32	0
June 23, 2025	0.32	0.32	0.32	0.32	0.32	7,000
June 20, 2025	0.32	0.32	0.32	0.32	0.32	2,828
June 19, 2025	0.32	0.32	0.32	0.32	0.32	0
June 18, 2025	0.32	0.32	0.32	0.32	0.32	3,500
June 17, 2025	0.32	0.32	0.32	0.32	0.32	0
June 16, 2025	0.32	0.32	0.32	0.32	0.32	0
June 13, 2025	0.32	0.32	0.32	0.32	0.32	17,500
June 12, 2025	0.32	0.32	0.32	0.32	0.32	3,000
June 11, 2025	0.32	0.32	0.32	0.32	0.32	19,500
June 10, 2025	0.32	0.32	0.32	0.32	0.32	19,500
June 09, 2025	0.32	0.32	0.32	0.32	0.32	0
June 06, 2025	0.32	0.32	0.32	0.32	0.32	0
June 05, 2025	0.32	0.32	0.32	0.32	0.32	2,300
June 04, 2025	0.32	0.32	0.32	0.32	0.32	16,200
June 03, 2025	0.32	0.32	0.32	0.32	0.32	0
June 02, 2025	0.32	0.32	0.32	0.32	0.32	66,000
May 30, 2025	0.32	0.32	0.32	0.32	0.32	2,000
May 29, 2025	0.32	0.32	0.32	0.32	0.32	0
May 28, 2025	0.32	0.32	0.32	0.32	0.32	0
May 27, 2025	0.32	0.32	0.32	0.32	0.32	500
May 26, 2025	0.32	0.32	0.32	0.32	0.32	2,000
May 23, 2025	0.32	0.32	0.32	0.32	0.32	1,000
May 22, 2025	0.32	0.32	0.32	0.32	0.32	1,000
May 21, 2025	0.32	0.32	0.32	0.32	0.32	44,008
May 20, 2025	0.32	0.32	0.32	0.32	0.32	7,000
May 16, 2025	0.32	0.32	0.32	0.32	0.32	9,000
May 15, 2025	0.32	0.32	0.32	0.32	0.32	500
May 14, 2025	0.32	0.32	0.32	0.32	0.32	0
May 13, 2025	0.32	0.32	0.32	0.32	0.32	33,500
May 12, 2025	0.32	0.32	0.32	0.32	0.32	0
May 09, 2025	0.32	0.32	0.32	0.32	0.32	1,500
May 08, 2025	0.32	0.32	0.32	0.32	0.32	0
May 07, 2025	0.32	0.32	0.32	0.32	0.32	0
May 06, 2025	0.32	0.32	0.32	0.32	0.32	0
May 05, 2025	0.32	0.32	0.32	0.32	0.32	0
May 02, 2025	0.32	0.32	0.32	0.32	0.32	10,000
May 01, 2025	0.31	0.31	0.31	0.32	0.31	79,500
April 30, 2025	0.31	0.31	0.31	0.32	0.31	16,000
April 29, 2025	0.32	0.31	0.31	0.32	0.31	11,500
April 28, 2025	0.32	0.32	0.32	0.32	0.32	4,500
April 25, 2025	0.31	0.31	0.31	0.32	0.31	79,600
April 24, 2025	0.31	0.31	0.31	0.31	0.31	3,000
April 23, 2025	0.31	0.31	0.31	0.31	0.31	45,600
April 22, 2025	0.31	0.31	0.31	0.32	0.31	21,100
April 21, 2025	0.33	0.31	0.31	0.33	0.31	110,300
April 17, 2025	0.19	0.2	0.2	0.2	0.19	6,000
April 16, 2025	0.2	0.17	0.17	0.2	0.17	23,000
April 15, 2025	0.21	0.21	0.21	0.21	0.21	500
April 14, 2025	0.22	0.22	0.22	0.23	0.22	8,500
April 11, 2025	0.2	0.2	0.2	0.2	0.2	5,500
April 10, 2025	0.19	0.19	0.19	0.19	0.19	2,000
April 09, 2025	0.21	0.19	0.19	0.24	0.11	53,524
April 08, 2025	0.28	0.28	0.28	0.28	0.28	500
April 07, 2025	0.29	0.32	0.32	0.34	0.28	30,500
April 04, 2025	0.28	0.28	0.28	0.28	0.28	500

LifeSpeak Inc. (LSPK.TO) TSX