5 DAY PERFORMANCE
-16.33%
1 MONTH PERFORMANCE
+54.72%
3 MONTH PERFORMANCE
+42.61%
YEAR-TO-DATE PERFORMANCE
+21.48%
LQR House Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.57 | $2.02 (28.66%) | $2.10 | $1.57 | 1.79 M | $45.76 M |
| 03/11/2025 | $2.02 | $1.60 (-20.79%) | $2.04 | $1.60 | 330,300 | $36.24 M |
| 03/10/2025 | $1.86 | $1.98 (6.45%) | $2.10 | $1.84 | 381,300 | $44.85 M |
| 03/07/2025 | $1.82 | $1.96 (7.69%) | $2.00 | $1.73 | 282,900 | $44.40 M |
| 03/06/2025 | $1.86 | $1.85 (-0.54%) | $1.93 | $1.81 | 92,700 | $41.91 M |
| 03/05/2025 | $1.70 | $1.95 (14.71%) | $1.97 | $1.54 | 3.79 M | $44.17 M |
| 03/04/2025 | $1.60 | $1.74 (8.75%) | $1.76 | $1.60 | 115,500 | $39.41 M |
| 03/03/2025 | $1.51 | $1.64 (8.61%) | $1.75 | $1.50 | 202,500 | $37.15 M |
| 02/28/2025 | $1.58 | $1.55 (-1.9%) | $1.83 | $1.38 | 1.40 M | $35.11 M |
| 02/27/2025 | $1.35 | $1.50 (11.11%) | $1.54 | $1.31 | 167,200 | $33.98 M |
| 02/26/2025 | $1.29 | $1.38 (6.98%) | $1.62 | $1.18 | 385,400 | $31.26 M |
| 02/25/2025 | $1.37 | $1.39 (1.46%) | $1.41 | $1.26 | 109,500 | $31.49 M |
| 02/24/2025 | $1.16 | $1.41 (21.55%) | $1.53 | $1.15 | 505,700 | $31.94 M |
| 02/21/2025 | $1.09 | $1.15 (5.5%) | $1.18 | $1.02 | 98,600 | $26.05 M |
| 02/20/2025 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.03 | 27,861 | $24.01 M |
| 02/19/2025 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.06 | 33,600 | $24.46 M |
| 02/18/2025 | $1.05 | $1.08 (2.86%) | $1.14 | $1.05 | 64,300 | $24.46 M |
| 02/14/2025 | $1.00 | $1.05 (5%) | $1.10 | $1.00 | 57,600 | $23.78 M |
| 02/13/2025 | $1.13 | $1.06 (-6.19%) | $1.24 | $0.99 | 157,551 | $24.01 M |
| 02/12/2025 | $0.85 | $1.15 (35.29%) | $1.23 | $0.85 | 1.17 M | $26.05 M |
| 02/11/2025 | $0.83 | $0.83 (0.36%) | $0.86 | $0.81 | 22,800 | $18.89 M |
| 02/10/2025 | $0.84 | $0.86 (2.38%) | $0.90 | $0.82 | 23,394 | $19.48 M |
| 02/07/2025 | $0.88 | $0.85 (-3.41%) | $0.90 | $0.83 | 23,418 | $19.25 M |
| 02/06/2025 | $0.87 | $0.81 (-6.64%) | $0.90 | $0.78 | 81,230 | $18.40 M |
| 02/05/2025 | $1.09 | $0.86 (-21.1%) | $1.13 | $0.82 | 207,104 | $19.48 M |
| 02/04/2025 | $1.01 | $1.03 (1.98%) | $1.12 | $1.01 | 43,773 | $23.33 M |
| 02/03/2025 | $1.10 | $1.10 (0%) | $1.14 | $1.00 | 63,815 | $24.92 M |
| 01/31/2025 | $1.26 | $1.14 (-9.52%) | $1.26 | $1.12 | 31,666 | $25.82 M |
| 01/30/2025 | $1.22 | $1.24 (1.64%) | $1.28 | $1.16 | 33,738 | $28.09 M |
| 01/29/2025 | $1.20 | $1.21 (0.83%) | $1.24 | $1.20 | 11,952 | $27.41 M |
| 01/28/2025 | $1.15 | $1.24 (7.83%) | $1.25 | $1.15 | 12,353 | $28.09 M |
| 01/27/2025 | $1.25 | $1.18 (-5.6%) | $1.28 | $1.15 | 67,033 | $26.73 M |
| 01/24/2025 | $1.40 | $1.28 (-8.26%) | $1.40 | $1.27 | 38,139 | $15.78 M |
| 01/23/2025 | $1.29 | $1.33 (3.1%) | $1.38 | $1.16 | 49,368 | $16.40 M |
| 01/22/2025 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.19 | 55,597 | $15.91 M |
| 01/21/2025 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.32 | 56,923 | $16.40 M |
| 01/17/2025 | $1.39 | $1.36 (-2.16%) | $1.41 | $1.33 | 37,390 | $16.77 M |
| 01/16/2025 | $1.39 | $1.39 (0%) | $1.40 | $1.32 | 58,746 | $16.90 M |
| 01/15/2025 | $1.45 | $1.39 (-4.14%) | $1.51 | $1.38 | 102,790 | $16.90 M |
| 01/14/2025 | $1.51 | $1.46 (-3.31%) | $1.58 | $1.45 | 72,010 | $17.75 M |
| 01/13/2025 | $1.43 | $1.46 (2.1%) | $1.61 | $1.43 | 142,174 | $17.75 M |
| 01/10/2025 | $1.69 | $1.50 (-11.24%) | $1.69 | $1.49 | 212,056 | $18.24 M |
| 01/08/2025 | $1.77 | $1.69 (-4.52%) | $1.77 | $1.64 | 138,551 | $20.55 M |
| 01/07/2025 | $1.64 | $1.76 (7.32%) | $1.82 | $1.62 | 325,900 | $21.40 M |
| 01/06/2025 | $1.64 | $1.64 (0%) | $1.74 | $1.55 | 264,862 | $19.94 M |
| 01/03/2025 | $1.51 | $1.67 (10.6%) | $1.68 | $1.48 | 278,420 | $11.97 M |
| 01/02/2025 | $1.32 | $1.48 (12.12%) | $1.54 | $1.32 | 257,710 | $10.61 M |
| 12/31/2024 | $1.34 | $1.35 (0.75%) | $1.50 | $1.26 | 179,826 | $9.68 M |
| 12/30/2024 | $1.37 | $1.34 (-2.19%) | $1.66 | $1.23 | 310,657 | $9.61 M |
| 12/27/2024 | $1.27 | $1.33 (4.72%) | $1.40 | $1.27 | 247,743 | $9.54 M |
| 12/26/2024 | $1.08 | $1.27 (17.59%) | $2.16 | $1.03 | 3.34 M | $9.11 M |
| 12/24/2024 | $1.02 | $1.06 (3.43%) | $1.10 | $0.89 | 449,930 | $7.56 M |
| 12/23/2024 | $1.78 | $1.11 (-37.64%) | $1.84 | $1.05 | 1.28 M | $7.96 M |
| 12/20/2024 | $1.62 | $1.75 (8.02%) | $1.76 | $1.62 | 557,840 | $12.55 M |
| 12/19/2024 | $1.86 | $1.59 (-14.52%) | $1.86 | $1.55 | 484,918 | $11.40 M |
| 12/18/2024 | $1.76 | $1.63 (-7.39%) | $2.08 | $1.63 | 1.27 M | $11.69 M |
| 12/17/2024 | $1.37 | $1.55 (13.14%) | $1.63 | $1.37 | 821,424 | $11.11 M |
| 12/16/2024 | $1.26 | $1.30 (3.17%) | $1.43 | $0.96 | 1.45 M | $9.32 M |
| 12/13/2024 | $1.12 | $1.15 (2.68%) | $1.21 | $1.12 | 176,700 | $0 |
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.
