Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	0.1031	0.1100	0.1031	0.1075	22,036	+0.01(+4.98%)
Dec 17, 2025	0.1100	0.1120	0.1010	0.1024	208,704	-0.01(-7.25%)
Dec 16, 2025	0.1078	0.1120	0.1073	0.1104	40,509	+0.01(+5.14%)
Dec 15, 2025	0.1005	0.1080	0.1001	0.1050	757,348	+0.00(+4.48%)
Dec 12, 2025	0.1049	0.1050	0.0969	0.1005	170,552	+0.00(+0.40%)
Dec 11, 2025	0.0926	0.1050	0.0915	0.1001	503,034	+0.01(+9.40%)
Dec 10, 2025	0.0959	0.0959	0.0898	0.0915	388,909	+0.00(+0.44%)
Dec 09, 2025	0.0963	0.1050	0.0909	0.0911	63,221	-0.01(-7.04%)
Dec 08, 2025	0.1000	0.1000	0.0945	0.0980	100,462	+0.00(+0.72%)
Dec 05, 2025	0.0990	0.1000	0.0945	0.0973	140,523	+0.00(+2.53%)
Dec 04, 2025	0.1029	0.1039	0.0910	0.0949	608,557	-0.01(-7.41%)
Dec 03, 2025	0.0997	0.1050	0.0945	0.1025	381,665	+0.00(+2.81%)
Dec 02, 2025	0.1032	0.1198	0.0961	0.0997	1,454,754	-0.00(-0.10%)
Dec 01, 2025	0.1068	0.1068	0.0961	0.0998	800,597	-0.00(-0.20%)
Nov 28, 2025	0.1164	0.1199	0.0810	0.1000	2,666,522	-0.02(-14.09%)
Nov 26, 2025	0.1251	0.1320	0.1101	0.1164	896,283	-0.01(-8.71%)
Nov 25, 2025	0.1287	0.1315	0.1275	0.1275	154,511	-0.00(-1.92%)
Nov 24, 2025	0.1300	0.1320	0.1290	0.1300	1,162,566	-0.00(-0.76%)
Nov 21, 2025	0.1340	0.1340	0.1300	0.1310	486,911	-0.00(-2.24%)
Nov 20, 2025	0.1321	0.1387	0.1320	0.1340	371,525	-0.00(-0.74%)
Nov 19, 2025	0.1400	0.1410	0.1320	0.1350	185,414	+0.00(+2.27%)
Nov 18, 2025	0.1300	0.1384	0.1300	0.1320	285,697	-0.00(-1.86%)
Nov 17, 2025	0.1430	0.1430	0.1312	0.1345	474,637	+0.00(+1.13%)
Nov 14, 2025	0.1370	0.1370	0.1320	0.1330	891,048	-0.00(-2.42%)
Nov 13, 2025	0.1395	0.1419	0.1332	0.1363	720,563	+0.00(+0.96%)
Nov 12, 2025	0.1425	0.1425	0.1340	0.1350	527,432	-0.00(-1.96%)
Nov 11, 2025	0.1304	0.1413	0.1304	0.1377	431,204	+0.00(+2.00%)
Nov 10, 2025	0.1470	0.1470	0.1310	0.1350	597,888	-0.01(-5.46%)
Nov 07, 2025	0.1420	0.1440	0.1410	0.1428	201,276	+0.00(+0.78%)
Nov 06, 2025	0.1450	0.1460	0.1410	0.1417	933,535	-0.00(-2.28%)
Nov 05, 2025	0.1321	0.1460	0.1321	0.1450	503,525	+0.00(+2.04%)
Nov 04, 2025	0.1421	0.1475	0.1400	0.1421	111,912	-0.00(-2.67%)
Nov 03, 2025	0.1448	0.1464	0.1405	0.1460	263,729	+0.00(+3.40%)
Oct 31, 2025	0.1395	0.1465	0.1390	0.1412	107,235	-0.00(-1.33%)
Oct 30, 2025	0.1390	0.1500	0.1390	0.1431	84,264	+0.00(+0.92%)
Oct 29, 2025	0.1489	0.1489	0.1390	0.1418	324,318	+0.00(+1.21%)
Oct 28, 2025	0.1420	0.1445	0.1370	0.1401	462,589	-0.00(-2.64%)
Oct 27, 2025	0.1440	0.1479	0.1400	0.1439	1,019,570	+0.00(+0.00%)
Oct 24, 2025	0.1419	0.1439	0.1316	0.1439	485,267	+0.01(+5.19%)
Oct 23, 2025	0.1450	0.1450	0.1312	0.1368	448,054	+0.00(+0.07%)
Oct 22, 2025	0.1395	0.1471	0.1365	0.1367	1,034,568	-0.00(-0.22%)
Oct 21, 2025	0.1350	0.1380	0.1309	0.1370	306,542	+0.01(+4.42%)
Oct 20, 2025	0.1400	0.1400	0.1305	0.1312	119,516	+0.00(+0.61%)
Oct 17, 2025	0.1400	0.1450	0.1303	0.1304	399,260	-0.01(-5.44%)
Oct 16, 2025	0.1400	0.1475	0.1367	0.1379	392,034	-0.01(-5.42%)
Oct 15, 2025	0.1420	0.1463	0.1411	0.1458	426,546	+0.00(+1.96%)
Oct 14, 2025	0.1330	0.1450	0.1330	0.1430	719,985	+0.01(+5.77%)
Oct 13, 2025	0.1340	0.1385	0.1305	0.1352	236,700	+0.00(+1.81%)
Oct 10, 2025	0.1361	0.1390	0.1303	0.1328	179,003	-0.00(-1.63%)
Oct 09, 2025	0.1400	0.1423	0.1337	0.1350	731,119	-0.01(-3.57%)
Oct 08, 2025	0.1380	0.1400	0.1369	0.1400	384,051	+0.00(+2.19%)
Oct 07, 2025	0.1380	0.1380	0.1358	0.1370	174,319	+0.00(+0.74%)
Oct 06, 2025	0.1330	0.1385	0.1325	0.1360	482,301	-0.00(-0.37%)
Oct 03, 2025	0.1360	0.1440	0.1331	0.1365	412,481	+0.00(+0.37%)
Oct 02, 2025	0.1357	0.1448	0.1314	0.1360	821,679	+0.00(+3.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Liquidmetal Technologies Inc (OP:LQMT)

Historical Prices

Starting at $3.75/week.

Subscribe Today