LQR House Inc. - Common Stock (YHC)
0.2462
+0.0060 (2.50%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/26/2025 | 0.24 | 0.26 | 0.24 | 0.25 | 4,942,351 | 0.25 |
| 3/25/2025 | 0.25 | 0.26 | 0.23 | 0.24 | 6,437,131 | 0.24 |
| 3/24/2025 | 0.41 | 0.42 | 0.24 | 0.26 | 30,089,409 | 0.26 |
| 3/21/2025 | 2.40 | 2.42 | 0.37 | 0.40 | 38,317,222 | 0.40 |
| 3/20/2025 | 2.61 | 2.76 | 2.27 | 2.27 | 2,178,311 | 2.27 |
| 3/19/2025 | 2.36 | 2.80 | 2.33 | 2.60 | 1,665,080 | 2.60 |
| 3/18/2025 | 2.16 | 2.52 | 2.02 | 2.43 | 2,062,108 | 2.43 |
| 3/17/2025 | 1.85 | 2.20 | 1.74 | 2.12 | 1,979,898 | 2.12 |
| 3/14/2025 | 1.92 | 2.00 | 1.80 | 1.89 | 1,443,097 | 1.89 |
| 3/13/2025 | 1.99 | 2.08 | 1.72 | 1.85 | 1,355,870 | 1.85 |
| 3/12/2025 | 1.57 | 2.10 | 1.57 | 2.02 | 1,833,884 | 2.02 |
| 3/11/2025 | 2.02 | 2.04 | 1.60 | 1.60 | 330,273 | 1.60 |
| 3/10/2025 | 1.86 | 2.10 | 1.84 | 1.98 | 381,262 | 1.98 |
| 3/07/2025 | 1.82 | 2.00 | 1.73 | 1.96 | 282,938 | 1.96 |
| 3/06/2025 | 1.86 | 1.93 | 1.81 | 1.85 | 92,664 | 1.85 |
| 3/05/2025 | 1.70 | 1.97 | 1.54 | 1.95 | 3,783,779 | 1.95 |
| 3/04/2025 | 1.60 | 1.76 | 1.60 | 1.74 | 109,344 | 1.74 |
| 3/03/2025 | 1.51 | 1.75 | 1.50 | 1.64 | 202,452 | 1.64 |
| 2/28/2025 | 1.58 | 1.83 | 1.38 | 1.55 | 1,402,454 | 1.55 |
| 2/27/2025 | 1.35 | 1.54 | 1.31 | 1.50 | 162,168 | 1.50 |
| 2/26/2025 | 1.29 | 1.62 | 1.18 | 1.38 | 385,426 | 1.38 |
| 2/25/2025 | 1.37 | 1.41 | 1.26 | 1.39 | 109,537 | 1.39 |
| 2/24/2025 | 1.16 | 1.53 | 1.15 | 1.41 | 502,143 | 1.41 |
| 2/21/2025 | 1.09 | 1.18 | 1.02 | 1.15 | 98,559 | 1.15 |
| 2/20/2025 | 1.08 | 1.11 | 1.03 | 1.06 | 27,775 | 1.06 |
| 2/19/2025 | 1.13 | 1.14 | 1.06 | 1.08 | 33,621 | 1.08 |
| 2/18/2025 | 1.05 | 1.14 | 1.05 | 1.08 | 62,355 | 1.08 |
| 2/14/2025 | 1.00 | 1.10 | 1.00 | 1.05 | 57,574 | 1.05 |
| 2/13/2025 | 1.13 | 1.24 | 0.99 | 1.06 | 157,524 | 1.06 |
| 2/12/2025 | 0.85 | 1.23 | 0.85 | 1.15 | 1,158,093 | 1.15 |
| 2/11/2025 | 0.83 | 0.86 | 0.81 | 0.83 | 22,754 | 0.83 |
| 2/10/2025 | 0.84 | 0.90 | 0.82 | 0.86 | 23,394 | 0.86 |
| 2/07/2025 | 0.88 | 0.90 | 0.83 | 0.85 | 23,418 | 0.85 |
| 2/06/2025 | 0.87 | 0.90 | 0.78 | 0.81 | 81,151 | 0.81 |
| 2/05/2025 | 1.09 | 1.13 | 0.82 | 0.86 | 206,748 | 0.86 |
| 2/04/2025 | 1.01 | 1.12 | 1.01 | 1.03 | 43,771 | 1.03 |
| 2/03/2025 | 1.10 | 1.14 | 1.00 | 1.10 | 63,933 | 1.10 |
| 1/31/2025 | 1.26 | 1.26 | 1.12 | 1.14 | 31,666 | 1.14 |
| 1/30/2025 | 1.22 | 1.28 | 1.16 | 1.24 | 33,737 | 1.24 |
| 1/29/2025 | 1.20 | 1.24 | 1.20 | 1.21 | 11,934 | 1.21 |
| 1/28/2025 | 1.15 | 1.25 | 1.15 | 1.24 | 12,337 | 1.24 |
| 1/27/2025 | 1.25 | 1.28 | 1.15 | 1.18 | 67,032 | 1.18 |
| 1/24/2025 | 1.40 | 1.40 | 1.26 | 1.28 | 38,139 | 1.28 |
| 1/23/2025 | 1.29 | 1.38 | 1.16 | 1.33 | 49,182 | 1.33 |
| 1/22/2025 | 1.31 | 1.34 | 1.19 | 1.29 | 55,508 | 1.29 |
| 1/21/2025 | 1.39 | 1.40 | 1.31 | 1.33 | 56,727 | 1.33 |
| 1/17/2025 | 1.39 | 1.41 | 1.33 | 1.36 | 37,390 | 1.36 |
| 1/16/2025 | 1.39 | 1.40 | 1.32 | 1.39 | 58,410 | 1.39 |
| 1/15/2025 | 1.45 | 1.50 | 1.38 | 1.39 | 102,326 | 1.39 |
| 1/14/2025 | 1.51 | 1.58 | 1.45 | 1.46 | 72,010 | 1.46 |
| 1/13/2025 | 1.43 | 1.61 | 1.43 | 1.46 | 141,961 | 1.46 |
| 1/10/2025 | 1.69 | 1.69 | 1.49 | 1.50 | 212,056 | 1.50 |
| 1/08/2025 | 1.77 | 1.77 | 1.64 | 1.69 | 138,551 | 1.69 |
| 1/07/2025 | 1.64 | 1.82 | 1.62 | 1.76 | 325,542 | 1.76 |
| 1/06/2025 | 1.64 | 1.74 | 1.55 | 1.64 | 264,684 | 1.64 |
| 1/03/2025 | 1.51 | 1.68 | 1.48 | 1.67 | 278,420 | 1.67 |
| 1/02/2025 | 1.32 | 1.54 | 1.32 | 1.48 | 257,610 | 1.48 |
| 12/31/2024 | 1.34 | 0.00 | 1.35 | 1.35 | 0 | 1.35 |
| 12/30/2024 | 1.37 | 1.66 | 1.23 | 1.34 | 310,240 | 1.34 |
| 12/27/2024 | 1.27 | 1.40 | 1.27 | 1.33 | 247,743 | 1.33 |