HYLQ Strategy Corp. (CSE:HYLQ)
Canada · Delayed Price · Currency is CAD 2.280
-0.040 (-1.72%)
Aug 12, 2025, 4:00 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.25 | 2.49 | 2.22 | 2.28 | - | -1.72% | 10,970 |
| Aug 11, 2025 | 2.94 | 2.94 | 2.30 | 2.32 | - | -2.52% | 92,169 |
| Aug 8, 2025 | 2.17 | 2.75 | 2.09 | 2.38 | - | 17.24% | 19,324 |
| Aug 7, 2025 | 1.98 | 2.03 | 1.95 | 2.03 | - | 3.05% | 8,398 |
| Aug 6, 2025 | 1.90 | 1.97 | 1.85 | 1.97 | - | 3.68% | 2,988 |
| Aug 5, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | - | - | 9,765 |
| Aug 1, 2025 | 2.15 | 2.45 | 1.60 | 1.90 | - | 4.97% | 28,573 |
| Jul 31, 2025 | 1.68 | 1.97 | 1.51 | 1.81 | - | 19.08% | 9,336 |
| Jul 30, 2025 | 1.40 | 1.66 | 1.40 | 1.52 | - | 8.57% | 21,949 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | - | -12.50% | 27,277 |
| Jul 28, 2025 | 1.54 | 1.60 | 1.34 | 1.60 | - | 12.68% | 25,847 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.25 | 1.42 | - | -8.97% | 20,605 |
| Jul 24, 2025 | 1.50 | 1.60 | 1.50 | 1.56 | - | -1.27% | 28,850 |
| Jul 23, 2025 | 1.51 | 1.60 | 1.50 | 1.58 | - | 17.91% | 30,586 |
| Jul 22, 2025 | 1.96 | 1.96 | 1.34 | 1.34 | - | -25.56% | 28,478 |
| Jul 21, 2025 | 1.83 | 1.83 | 1.25 | 1.80 | - | -1.10% | 18,754 |
| Jul 18, 2025 | 1.75 | 1.82 | 1.58 | 1.82 | - | 3.41% | 12,074 |
| Jul 17, 2025 | 2.38 | 2.38 | 1.75 | 1.76 | - | -21.43% | 24,777 |
| Jul 16, 2025 | 2.25 | 2.25 | 2.15 | 2.24 | - | -0.44% | 8,491 |
| Jul 15, 2025 | 2.35 | 2.35 | 2.25 | 2.25 | - | -4.66% | 1,060 |
| Jul 14, 2025 | 2.45 | 2.45 | 2.30 | 2.36 | - | -1.67% | 6,035 |
| Jul 11, 2025 | 2.38 | 2.40 | 2.16 | 2.40 | - | 14.29% | 5,288 |
| Jul 10, 2025 | 2.32 | 2.32 | 2.10 | 2.10 | - | -10.26% | 1,813 |
| Jul 9, 2025 | 2.43 | 2.43 | 2.11 | 2.34 | - | -2.50% | 4,467 |
| Jul 8, 2025 | 2.48 | 2.48 | 2.28 | 2.40 | - | -1.23% | 4,648 |
| Jul 7, 2025 | 2.60 | 2.60 | 2.40 | 2.43 | - | -19.00% | 500 |
| Jul 4, 2025 | 2.50 | 3.00 | 2.00 | 3.00 | - | -11.76% | 3,657 |
| Jul 3, 2025 | 2.59 | 3.40 | 2.50 | 3.40 | - | 36.00% | 7,185 |
| Jul 2, 2025 | 2.19 | 2.50 | 1.67 | 2.50 | - | 32.98% | 11,030 |
| Jun 30, 2025 | 2.46 | 2.46 | 1.83 | 1.88 | - | -16.07% | 14,623 |
| Jun 27, 2025 | 2.40 | 2.45 | 2.22 | 2.24 | - | -8.57% | 23,047 |
| Jun 26, 2025 | 2.55 | 2.55 | 2.15 | 2.45 | - | -15.22% | 42,825 |
| Jun 25, 2025 | 2.75 | 2.89 | 2.30 | 2.89 | - | -6.47% | 32,940 |
| Jun 24, 2025 | 2.50 | 3.09 | 2.26 | 3.09 | - | 36.12% | 70,244 |
| Jun 23, 2025 | 2.98 | 3.18 | 2.00 | 2.27 | - | -29.06% | 46,115 |
| Jun 20, 2025 | 3.90 | 4.19 | 2.50 | 3.20 | - | 6.67% | 15,007 |
| Jun 19, 2025 | 3.45 | 3.55 | 3.00 | 3.00 | - | -7.69% | 8,101 |
| Jun 18, 2025 | 3.82 | 4.20 | 3.18 | 3.25 | - | -20.73% | 41,761 |
| Jun 17, 2025 | 5.00 | 5.35 | 3.50 | 4.10 | - | -24.07% | 43,441 |
| Jun 16, 2025 | 4.86 | 6.79 | 4.40 | 5.40 | - | 28.57% | 34,059 |
| Jun 13, 2025 | 3.80 | 4.50 | 1.84 | 4.20 | - | 663.64% | 100,469 |
| Jun 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -21.43% | 500 |
| May 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |