Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	0.8300	1.080	0.8344	1.080	1,421,818	+0.17(+18.92%)
Mar 19, 2026	0.7900	0.9499	0.7700	0.9082	389,048	+0.11(+13.54%)
Mar 18, 2026	0.7374	0.7999	0.7132	0.7999	66,862	+0.03(+3.35%)
Mar 17, 2026	0.7195	0.7749	0.6710	0.7740	208,933	+0.08(+11.14%)
Mar 16, 2026	0.6500	0.8399	0.6203	0.6964	290,609	+0.03(+5.02%)
Mar 13, 2026	0.6200	0.6986	0.5900	0.6631	140,471	+0.02(+2.66%)
Mar 12, 2026	0.7500	0.7572	0.5255	0.6459	1,087,845	-0.21(-24.90%)
Mar 11, 2026	0.8700	0.8860	0.8601	0.8601	42,614	-0.01(-0.73%)
Mar 10, 2026	0.8208	0.8887	0.8208	0.8664	34,357	-0.00(-0.13%)
Mar 09, 2026	0.8369	0.8900	0.8048	0.8675	102,236	+0.03(+3.27%)
Mar 06, 2026	0.8720	0.8759	0.8400	0.8400	17,446	-0.02(-2.22%)
Mar 05, 2026	0.8675	0.8957	0.8570	0.8591	54,747	+0.00(+0.48%)
Mar 04, 2026	0.8220	0.8800	0.8220	0.8550	77,648	+0.03(+4.01%)
Mar 03, 2026	0.8610	0.8800	0.7943	0.8220	195,110	-0.05(-6.19%)
Mar 02, 2026	0.9192	0.9192	0.8678	0.8762	36,833	-0.01(-0.64%)
Feb 27, 2026	0.9566	0.9783	0.8812	0.8818	83,904	-0.13(-12.69%)
Feb 26, 2026	0.9240	1.030	0.9017	1.010	988,064	+0.09(+9.78%)
Feb 25, 2026	0.8600	0.9584	0.8599	0.9200	185,274	+0.06(+6.94%)
Feb 24, 2026	0.8900	0.8853	0.8450	0.8603	45,457	-0.03(-2.82%)
Feb 23, 2026	0.8630	0.9005	0.8630	0.8853	84,354	-0.02(-1.70%)
Feb 20, 2026	0.9144	0.9144	0.8853	0.9006	37,459	-0.02(-1.69%)
Feb 19, 2026	0.8800	0.9500	0.8800	0.9161	144,662	-0.01(-0.68%)
Feb 18, 2026	0.8752	0.9295	0.8740	0.9224	58,632	+0.04(+4.04%)
Feb 17, 2026	0.8890	0.9094	0.8753	0.8866	71,714	-0.01(-0.94%)
Feb 13, 2026	0.9010	0.9196	0.8420	0.8950	68,941	-0.02(-1.77%)
Feb 12, 2026	0.9100	0.9209	0.8880	0.9111	39,103	-0.01(-0.97%)
Feb 11, 2026	0.9290	0.9350	0.9001	0.9200	96,056	-0.01(-1.36%)
Feb 10, 2026	0.9110	0.9350	0.8769	0.9327	130,850	+0.01(+0.83%)
Feb 09, 2026	0.8729	0.9496	0.8419	0.9250	99,728	+0.03(+2.79%)
Feb 06, 2026	0.8220	0.9300	0.8220	0.8999	119,943	+0.07(+9.05%)
Feb 05, 2026	0.8000	0.8550	0.8000	0.8252	138,338	-0.02(-2.13%)
Feb 04, 2026	0.8330	0.8685	0.8263	0.8432	86,097	-0.00(-0.28%)
Feb 03, 2026	0.8729	0.9000	0.8141	0.8456	106,736	-0.03(-3.12%)
Feb 02, 2026	0.8896	0.8909	0.8700	0.8728	41,208	-0.01(-1.04%)
Jan 30, 2026	0.9400	0.9620	0.8667	0.8820	75,639	-0.03(-3.41%)
Jan 29, 2026	0.9181	0.9650	0.8809	0.9131	158,960	-0.01(-0.54%)
Jan 28, 2026	0.9002	0.9486	0.8801	0.9181	93,489	+0.02(+1.99%)
Jan 27, 2026	0.8600	0.9321	0.8600	0.9002	121,273	+0.03(+3.95%)
Jan 26, 2026	0.9067	0.9260	0.8660	0.8660	114,401	-0.06(-6.49%)
Jan 23, 2026	0.9753	0.9900	0.9261	0.9261	96,742	-0.07(-6.79%)
Jan 22, 2026	0.9789	1.020	0.9674	0.9936	345,279	-0.00(-0.38%)
Jan 21, 2026	0.9700	1.020	0.9667	0.9974	87,600	+0.02(+1.88%)
Jan 20, 2026	0.9600	1.020	0.9600	0.9790	120,263	-0.00(-0.49%)
Jan 16, 2026	0.9417	0.9999	0.9417	0.9838	42,473	+0.02(+2.54%)
Jan 15, 2026	1.010	1.015	0.9477	0.9594	106,934	-0.06(-5.94%)
Jan 14, 2026	1.080	1.090	1.015	1.020	173,778	-0.09(-8.11%)
Jan 13, 2026	1.050	1.120	1.022	1.110	1,390,552	+0.12(+12.12%)
Jan 12, 2026	0.9400	1.040	0.9300	0.9900	1,196,222	+0.06(+6.91%)
Jan 09, 2026	0.9433	0.9433	0.9134	0.9260	104,584	-0.03(-3.44%)
Jan 08, 2026	0.9508	0.9659	0.9282	0.9590	156,581	+0.02(+1.76%)
Jan 07, 2026	0.9130	0.9508	0.9130	0.9424	107,940	-0.00(-0.06%)
Jan 06, 2026	0.9300	0.9568	0.9122	0.9430	123,960	-0.02(-1.71%)
Jan 05, 2026	0.9383	0.9659	0.9200	0.9594	317,185	+0.02(+2.25%)

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.

File a claim

Action Teams

Contact support

LQR House Inc. - Common Stock (NQ:YHC)

Historical Prices