Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lqr House Inc (YHC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.0245 0.025 0.0222 0.0241 8,349,219
9th Jul 2026 (Thu) 0.0268 0.0289 0.0261 0.0291 7,870,196
8th Jul 2026 (Wed) 0.0353 0.0385 0.034 0.0365 3,243,636
7th Jul 2026 (Tue) 0.0363 0.0401 0.0347 0.04 6,563,360
6th Jul 2026 (Mon) 0.042 0.043 0.0326 0.039 25,900,682
3rd Jul 2026 (Fri) 0.0438 0.0451 0.0438 0.0451 0
2nd Jul 2026 (Thu) 0.0438 0.0504 0.0426 0.0451 6,222,820
1st Jul 2026 (Wed) 0.0638 0.0742 0.0511 0.0525 29,263,164
30th Jun 2026 (Tue) 0.7354 0.7508 0.073 0.079 42,512,326
29th Jun 2026 (Mon) 0.98 0.98 0.8752 0.93 46,651
26th Jun 2026 (Fri) 0.986 1.03 0.94 1.03 46,676
25th Jun 2026 (Thu) 0.8099 0.999 0.75 0.9501 86,543
24th Jun 2026 (Wed) 0.8059 0.8144 0.793 0.819 3,897
23rd Jun 2026 (Tue) 0.76 0.8212 0.73 0.8001 54,703
22nd Jun 2026 (Mon) 0.851 0.92 0.8317 0.89 23,204
19th Jun 2026 (Fri) 0.801 0.889 0.801 0.8884 24,945
18th Jun 2026 (Thu) 0.801 0.889 0.801 0.8884 24,945
17th Jun 2026 (Wed) 0.7699 0.85 0.7501 0.859 11,560
16th Jun 2026 (Tue) 0.7659 0.7659 0.7459 0.755 6,683
15th Jun 2026 (Mon) 0.7703 0.7705 0.7561 0.7762 3,429
12th Jun 2026 (Fri) 0.796 0.8062 0.7757 0.7601 3,513
11th Jun 2026 (Thu) 0.82 0.82 0.79 0.8099 340
10th Jun 2026 (Wed) 0.84 0.8455 0.8151 0.8276 323
9th Jun 2026 (Tue) 0.85 0.85 0.80 0.8589 4,759
8th Jun 2026 (Mon) 0.7884 0.8913 0.7698 0.90 32,724
5th Jun 2026 (Fri) 0.789 0.792 0.72 0.7321 1,230
4th Jun 2026 (Thu) 0.80 0.81 0.7381 0.8118 3,316
3rd Jun 2026 (Wed) 0.8285 0.8295 0.80 0.803 14,504
2nd Jun 2026 (Tue) 1.11 1.17 0.50 0.86 252,644
1st Jun 2026 (Mon) 0.9022 0.92 0.8742 0.8902 1,302
29th May 2026 (Fri) 0.9245 0.9695 0.92 0.9022 606
28th May 2026 (Thu) 0.845 0.975 0.845 0.891 9,818
27th May 2026 (Wed) 0.8653 0.8784 0.84 0.8461 3,121
26th May 2026 (Tue) 0.885 0.885 0.862 0.8504 3,369
25th May 2026 (Mon) 0.87 0.87 0.79 0.8512 10,197
22nd May 2026 (Fri) 0.87 0.87 0.79 0.8512 10,197
21st May 2026 (Thu) 0.9424 1.02 0.70 0.9173 32,143
20th May 2026 (Wed) 0.9459 0.9779 0.9459 0.9779 15
19th May 2026 (Tue) 0.9459 0.9814 0.9296 0.97 7,807
18th May 2026 (Mon) 0.9661 0.9899 0.9464 0.9755 20,331
15th May 2026 (Fri) 0.96 1.05 0.9062 1.03 149,931
14th May 2026 (Thu) 0.9688 0.97 0.9562 0.9496 2,416
13th May 2026 (Wed) 0.9004 0.976 0.9004 0.9495 5,278
12th May 2026 (Tue) 0.8852 0.94 0.8852 0.9391 1,824
11th May 2026 (Mon) 0.91 0.923 0.91 0.919 654
FTSE 100 Latest
Value10,497.29
Change24.84