-
5 DAY PERFORMANCE
+23.21% -
1 MONTH PERFORMANCE
+60.81% -
3 MONTH PERFORMANCE
+75.05% -
6 MONTH PERFORMANCE
+15.53% -
YEAR-TO-DATE PERFORMANCE
-52.78% -
1 YEAR PERFORMANCE
-27.44%
LQR House Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.13 | 75,835 | $6.42 M |
| 11/21/2024 | $1.28 | $1.19 (-7.03%) | $1.31 | $1.15 | 252,815 | $6.42 M |
| 11/20/2024 | $1.27 | $1.28 (0.79%) | $1.45 | $1.24 | 903,244 | $6.90 M |
| 11/19/2024 | $1.00 | $1.22 (22%) | $1.31 | $0.98 | 1.67 M | $6.58 M |
| 11/18/2024 | $1.05 | $0.97 (-8.02%) | $1.10 | $0.90 | 151,000 | $5.21 M |
| 11/15/2024 | $0.94 | $1.00 (6.22%) | $1.06 | $0.93 | 191,537 | $5.38 M |
| 11/14/2024 | $0.89 | $0.90 (1.12%) | $1.08 | $0.86 | 372,460 | $4.85 M |
| 11/13/2024 | $0.77 | $0.83 (8.38%) | $0.89 | $0.74 | 232,900 | $4.48 M |
| 11/12/2024 | $0.72 | $0.73 (1.39%) | $0.78 | $0.72 | 43,220 | $3.94 M |
| 11/11/2024 | $0.73 | $0.72 (-1.21%) | $0.76 | $0.71 | 45,018 | $3.89 M |
| 11/08/2024 | $0.71 | $0.73 (2.83%) | $0.76 | $0.71 | 39,700 | $3.64 M |
| 11/07/2024 | $0.74 | $0.74 (-0.38%) | $0.77 | $0.71 | 38,835 | $3.69 M |
| 11/06/2024 | $0.70 | $0.71 (1.87%) | $0.74 | $0.66 | 28,932 | $3.56 M |
| 11/05/2024 | $0.71 | $0.72 (0.97%) | $0.74 | $0.71 | 117,636 | $3.58 M |
| 11/04/2024 | $0.75 | $0.73 (-2.98%) | $0.78 | $0.71 | 174,831 | $3.64 M |
| 11/01/2024 | $0.70 | $0.74 (5.71%) | $0.82 | $0.69 | 174,222 | $3.69 M |
| 10/31/2024 | $0.74 | $0.71 (-4.59%) | $0.74 | $0.68 | 101,938 | $3.52 M |
| 10/30/2024 | $0.73 | $0.76 (4.83%) | $0.80 | $0.73 | 40,989 | $3.79 M |
| 10/29/2024 | $0.80 | $0.74 (-7.06%) | $0.82 | $0.72 | 134,900 | $3.70 M |
| 10/28/2024 | $0.63 | $0.80 (27.07%) | $0.80 | $0.63 | 373,200 | $3.98 M |
| 10/25/2024 | $0.57 | $0.63 (10.18%) | $0.65 | $0.56 | 498,000 | $3.13 M |
| 10/24/2024 | $0.74 | $0.62 (-15.67%) | $1.25 | $0.53 | 8.59 M | $3.11 M |
| 10/23/2024 | $0.69 | $0.74 (7.25%) | $0.77 | $0.69 | 147,455 | $3.69 M |
| 10/22/2024 | $0.62 | $0.70 (12.89%) | $0.76 | $0.60 | 199,000 | $3.49 M |
| 10/21/2024 | $0.59 | $0.60 (2.04%) | $0.63 | $0.58 | 135,790 | $2.99 M |
| 10/18/2024 | $0.52 | $0.57 (8.65%) | $0.59 | $0.52 | 220,002 | $2.82 M |
| 10/17/2024 | $0.48 | $0.52 (8.29%) | $0.52 | $0.40 | 237,000 | $2.59 M |
| 10/16/2024 | $0.48 | $0.48 (0.78%) | $0.53 | $0.47 | 649,755 | $2.41 M |
| 10/15/2024 | $0.49 | $0.48 (-2.27%) | $0.50 | $0.45 | 51,733 | $2.39 M |
| 10/14/2024 | $0.47 | $0.49 (4.26%) | $0.49 | $0.45 | 42,900 | $2.45 M |
| 10/11/2024 | $0.50 | $0.48 (-3.31%) | $0.50 | $0.48 | 23,616 | $2.41 M |
| 10/10/2024 | $0.44 | $0.50 (12.86%) | $0.50 | $0.44 | 77,357 | $2.48 M |
| 10/09/2024 | $0.42 | $0.44 (3.32%) | $0.45 | $0.42 | 57,818 | $2.17 M |
| 10/08/2024 | $0.44 | $0.43 (-0.53%) | $0.45 | $0.43 | 18,270 | $2.16 M |
| 10/07/2024 | $0.42 | $0.43 (2.4%) | $0.45 | $0.42 | 20,472 | $2.15 M |
| 10/04/2024 | $0.46 | $0.43 (-5.98%) | $0.46 | $0.40 | 118,966 | $2.14 M |
| 10/03/2024 | $0.44 | $0.45 (0.93%) | $0.47 | $0.43 | 65,962 | $2.23 M |
| 10/02/2024 | $0.55 | $0.45 (-18.93%) | $0.59 | $0.41 | 938,900 | $2.23 M |
| 10/01/2024 | $0.54 | $0.54 (-0.02%) | $0.56 | $0.54 | 28,821 | $2.70 M |
| 09/30/2024 | $0.57 | $0.55 (-3.21%) | $0.57 | $0.54 | 14,785 | $2.74 M |
| 09/27/2024 | $0.56 | $0.55 (-0.92%) | $0.57 | $0.55 | 23,018 | $2.74 M |
| 09/26/2024 | $0.54 | $0.55 (2%) | $0.59 | $0.54 | 19,612 | $2.75 M |
| 09/25/2024 | $0.55 | $0.55 (0.65%) | $0.57 | $0.54 | 64,324 | $2.76 M |
| 09/24/2024 | $0.57 | $0.55 (-2.88%) | $0.63 | $0.55 | 67,500 | $2.76 M |
| 09/23/2024 | $0.62 | $0.56 (-9.03%) | $0.62 | $0.56 | 201,535 | $2.82 M |
| 09/20/2024 | $0.63 | $0.61 (-2.1%) | $0.66 | $0.60 | 113,157 | $3.07 M |
| 09/19/2024 | $0.67 | $0.63 (-6.01%) | $0.67 | $0.60 | 76,500 | $3.14 M |
| 09/18/2024 | $0.59 | $0.61 (4.33%) | $0.64 | $0.59 | 134,200 | $3.05 M |
| 09/17/2024 | $0.58 | $0.59 (1.14%) | $0.61 | $0.58 | 46,800 | $2.93 M |
| 09/16/2024 | $0.58 | $0.59 (1.65%) | $0.60 | $0.57 | 36,200 | $2.96 M |
| 09/13/2024 | $0.62 | $0.59 (-4.22%) | $0.65 | $0.57 | 121,034 | $2.94 M |
| 09/12/2024 | $0.62 | $0.63 (0.87%) | $0.64 | $0.55 | 45,706 | $3.13 M |
| 09/11/2024 | $0.63 | $0.64 (2.04%) | $0.65 | $0.58 | 95,471 | $3.20 M |
| 09/10/2024 | $0.60 | $0.64 (6.58%) | $0.67 | $0.59 | 78,300 | $3.19 M |
| 09/09/2024 | $0.56 | $0.61 (9.34%) | $0.65 | $0.55 | 206,416 | $3.05 M |
| 09/06/2024 | $0.60 | $0.57 (-4.3%) | $0.60 | $0.54 | 257,200 | $2.84 M |
| 09/05/2024 | $0.76 | $0.64 (-15.79%) | $0.80 | $0.61 | 723,400 | $3.19 M |
| 09/04/2024 | $0.68 | $0.79 (15.36%) | $0.88 | $0.65 | 7.31 M | $3.94 M |
| 09/03/2024 | $0.61 | $0.62 (2%) | $0.64 | $0.59 | 93,424 | $3.10 M |
| 08/30/2024 | $0.62 | $0.60 (-3.2%) | $0.63 | $0.59 | 24,223 | $2.99 M |
| 08/29/2024 | $0.64 | $0.62 (-2.66%) | $0.64 | $0.60 | 31,296 | $3.11 M |
| 08/28/2024 | $0.67 | $0.59 (-11.9%) | $0.68 | $0.54 | 37,171 | $2.94 M |
| 08/27/2024 | $0.65 | $0.64 (-1.52%) | $0.68 | $0.64 | 19,230 | $3.19 M |
| 08/26/2024 | $0.68 | $0.66 (-2.58%) | $0.68 | $0.64 | 21,392 | $3.31 M |
| 08/23/2024 | $0.66 | $0.68 (3%) | $0.69 | $0.64 | 30,586 | $3.39 M |