5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+16.10%
6 MONTH PERFORMANCE
-53.03%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-98.23%
LQR House Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.94 | $0.93 (-1.83%) | $0.94 | $0.91 | 104.58 K | $10.39 M |
| 01/08/2026 | $0.95 | $0.96 (0.86%) | $0.97 | $0.93 | 156.60 K | $10.76 M |
| 01/07/2026 | $0.91 | $0.94 (3.22%) | $0.95 | $0.91 | 107.94 K | $10.57 M |
| 01/06/2026 | $0.93 | $0.94 (1.39%) | $0.96 | $0.91 | 124.00 K | $10.58 M |
| 01/05/2026 | $0.94 | $0.96 (2.25%) | $0.97 | $0.92 | 317.20 K | $10.76 M |
| 01/02/2026 | $0.88 | $0.94 (6.61%) | $0.95 | $0.88 | 269.60 K | $10.53 M |
| 12/31/2025 | $0.88 | $0.90 (2.25%) | $0.90 | $0.86 | 216.75 K | $10.10 M |
| 12/30/2025 | $0.86 | $0.88 (2.68%) | $0.92 | $0.86 | 149.92 K | $9.87 M |
| 12/29/2025 | $0.90 | $0.88 (-2.07%) | $0.91 | $0.86 | 211.77 K | $9.89 M |
| 12/26/2025 | $0.93 | $0.91 (-1.22%) | $0.93 | $0.90 | 223.83 K | $10.25 M |
| 12/24/2025 | $0.89 | $0.93 (4.48%) | $0.94 | $0.89 | 226.60 K | $10.43 M |
| 12/23/2025 | $0.89 | $0.91 (2.15%) | $0.94 | $0.88 | 178.21 K | $10.25 M |
| 12/22/2025 | $0.89 | $0.91 (1.26%) | $0.92 | $0.84 | 236.71 K | $10.16 M |
| 12/19/2025 | $0.83 | $0.89 (7.47%) | $0.91 | $0.83 | 307.11 K | $10.01 M |
| 12/18/2025 | $0.87 | $0.82 (-5.44%) | $0.87 | $0.82 | 188.03 K | $9.19 M |
| 12/17/2025 | $0.89 | $0.84 (-4.95%) | $0.91 | $0.84 | 97.20 K | $9.46 M |
| 12/16/2025 | $0.86 | $0.87 (1.55%) | $0.89 | $0.83 | 107.20 K | $9.80 M |
| 12/15/2025 | $0.84 | $0.84 (0.33%) | $0.87 | $0.81 | 115.40 K | $9.43 M |
| 12/12/2025 | $0.87 | $0.83 (-4.47%) | $0.88 | $0.83 | 78.70 K | $9.33 M |
| 12/11/2025 | $0.91 | $0.85 (-6.58%) | $0.92 | $0.85 | 85.20 K | $9.54 M |
| 12/10/2025 | $0.96 | $0.93 (-2.68%) | $0.96 | $0.93 | 78.70 K | $10.43 M |
| 12/09/2025 | $0.96 | $0.96 (-0.45%) | $0.98 | $0.93 | 129.81 K | $10.72 M |
| 12/08/2025 | $0.92 | $0.96 (4.34%) | $0.97 | $0.91 | 154.35 K | $10.80 M |
| 12/05/2025 | $0.91 | $0.92 (0.77%) | $0.99 | $0.91 | 611.23 K | $10.29 M |
| 12/04/2025 | $0.88 | $0.96 (9.93%) | $0.96 | $0.88 | 115.30 K | $10.79 M |
| 12/03/2025 | $0.90 | $0.87 (-2.89%) | $0.90 | $0.85 | 115.41 K | $9.77 M |
| 12/02/2025 | $0.99 | $0.89 (-9.56%) | $0.99 | $0.88 | 289.80 K | $10.01 M |
| 12/01/2025 | $0.97 | $1.02 (5.04%) | $1.04 | $0.94 | 2.08 M | $11.44 M |
| 11/28/2025 | $0.86 | $0.98 (13.95%) | $1.00 | $0.83 | 1.30 M | $10.99 M |
| 11/26/2025 | $0.80 | $0.84 (5.19%) | $0.85 | $0.79 | 168.30 K | $9.44 M |
| 11/25/2025 | $0.82 | $0.79 (-3.79%) | $0.82 | $0.78 | 200.54 K | $8.87 M |
| 11/24/2025 | $0.82 | $0.83 (1.48%) | $0.84 | $0.79 | 151.60 K | $9.34 M |
| 11/21/2025 | $0.79 | $0.82 (4.37%) | $0.83 | $0.77 | 79.50 K | $9.20 M |
| 11/20/2025 | $0.82 | $0.80 (-3.04%) | $0.82 | $0.77 | 144.17 K | $8.93 M |
| 11/19/2025 | $0.81 | $0.80 (-0.96%) | $0.84 | $0.77 | 475.70 K | $9.00 M |
| 11/18/2025 | $0.81 | $0.82 (0.69%) | $0.84 | $0.81 | 155.14 K | $9.19 M |
| 11/17/2025 | $0.82 | $0.82 (-0.54%) | $0.89 | $0.80 | 438.35 K | $9.15 M |
| 11/14/2025 | $0.83 | $0.84 (1.51%) | $0.89 | $0.83 | 248.60 K | $9.45 M |
| 11/13/2025 | $0.87 | $0.90 (3.09%) | $0.93 | $0.87 | 213.70 K | $10.09 M |
| 11/12/2025 | $0.88 | $0.87 (-1.21%) | $0.91 | $0.85 | 160.54 K | $9.76 M |
| 11/11/2025 | $0.89 | $0.88 (-1.06%) | $0.89 | $0.86 | 43.90 K | $9.88 M |
| 11/10/2025 | $0.89 | $0.88 (-0.26%) | $0.89 | $0.85 | 78.63 K | $1.77 M |
| 11/07/2025 | $0.83 | $0.89 (7.35%) | $0.89 | $0.83 | 158.10 K | $1.77 M |
| 11/06/2025 | $0.84 | $0.82 (-2.29%) | $0.86 | $0.81 | 185.50 K | $1.64 M |
| 11/05/2025 | $0.81 | $0.85 (4.44%) | $0.86 | $0.81 | 109.20 K | $1.69 M |
| 11/04/2025 | $0.84 | $0.84 (-0.07%) | $0.86 | $0.83 | 129.34 K | $1.68 M |
| 11/03/2025 | $0.89 | $0.89 (0.21%) | $0.92 | $0.87 | 156.40 K | $1.78 M |
| 10/31/2025 | $0.87 | $0.89 (2.59%) | $0.90 | $0.86 | 66.23 K | $1.79 M |
| 10/30/2025 | $0.91 | $0.89 (-3.09%) | $0.93 | $0.88 | 337.50 K | $1.77 M |
| 10/29/2025 | $0.96 | $0.93 (-3.32%) | $0.98 | $0.92 | 496.23 K | $1.86 M |
| 10/28/2025 | $0.92 | $0.99 (7.61%) | $1.00 | $0.91 | 181.70 K | $1.98 M |
| 10/27/2025 | $1.06 | $0.97 (-8.58%) | $1.07 | $0.90 | 495.20 K | $1.94 M |
| 10/24/2025 | $0.95 | $1.04 (9.74%) | $1.06 | $0.95 | 1.34 M | $2.08 M |
| 10/23/2025 | $0.98 | $0.98 (-0.08%) | $1.00 | $0.92 | 761.44 K | $1.96 M |
| 10/22/2025 | $0.84 | $0.98 (16.42%) | $1.00 | $0.84 | 1.08 M | $1.96 M |
| 10/21/2025 | $0.89 | $0.85 (-4.1%) | $0.92 | $0.83 | 456.60 K | $1.70 M |
| 10/20/2025 | $0.79 | $0.87 (9.47%) | $0.90 | $0.79 | 470.11 K | $1.73 M |
| 10/17/2025 | $0.79 | $0.79 (0.76%) | $0.80 | $0.77 | 196.90 K | $1.58 M |
| 10/16/2025 | $0.80 | $0.80 (0.13%) | $0.81 | $0.78 | 491.20 K | $1.60 M |
| 10/15/2025 | $0.80 | $0.80 (0.13%) | $0.84 | $0.80 | 232.13 K | $1.60 M |
| 10/14/2025 | $0.77 | $0.81 (5.19%) | $0.82 | $0.77 | 254.84 K | $1.62 M |
| 10/13/2025 | $0.82 | $0.80 (-2.92%) | $0.82 | $0.77 | 274.30 K | $1.60 M |
| 10/10/2025 | $0.84 | $0.80 (-4.42%) | $0.84 | $0.79 | 377.31 K | $1.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
