LIR Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	4,000
May 20, 2026	0.57	0.57	0.56	0.56	0.56	-6.67%	12,500
May 19, 2026	0.60	0.60	0.60	0.60	0.60	-	10,522
May 15, 2026	0.68	0.68	0.60	0.60	0.60	-7.69%	10,926
May 14, 2026	0.62	0.65	0.62	0.65	0.65	8.33%	29,000
May 13, 2026	0.68	0.68	0.60	0.60	0.60	-11.76%	22,500
May 12, 2026	0.60	0.70	0.60	0.68	0.68	-9.33%	10,336
May 11, 2026	0.54	0.75	0.54	0.75	0.75	38.89%	5,000
May 8, 2026	0.54	0.57	0.53	0.54	0.54	3.85%	21,048
May 7, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	1,005
May 6, 2026	0.55	0.55	0.53	0.53	0.53	-7.02%	1,000
May 5, 2026	0.60	0.60	0.57	0.57	0.57	-	1,500
May 4, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	4,675
May 1, 2026	0.55	0.56	0.55	0.55	0.55	-	1,500
Apr 30, 2026	0.57	0.57	0.55	0.55	0.55	-	2,000
Apr 29, 2026	0.48	0.58	0.48	0.55	0.55	14.58%	41,077
Apr 28, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	9,000
Apr 27, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	13,906
Apr 24, 2026	0.48	0.48	0.48	0.48	0.48	-	4,480
Apr 23, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	5,516
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	-	1,502
Apr 21, 2026	0.50	0.50	0.48	0.50	0.50	1.01%	7,000
Apr 20, 2026	0.50	0.50	0.50	0.50	0.50	-4.81%	1,500
Apr 17, 2026	0.46	0.52	0.46	0.52	0.52	7.22%	28,000
Apr 16, 2026	0.49	0.50	0.47	0.49	0.49	-3.00%	32,000
Apr 15, 2026	0.53	0.53	0.50	0.50	0.50	-9.09%	37,200
Apr 14, 2026	0.54	0.55	0.54	0.55	0.55	-	13,500
Apr 13, 2026	0.50	0.55	0.50	0.55	0.55	5.77%	31,500
Apr 10, 2026	0.50	0.52	0.50	0.52	0.52	6.12%	7,500
Apr 9, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	4,000
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	-	7,150
Apr 7, 2026	0.49	0.50	0.49	0.50	0.50	-	11,000
Apr 2, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Apr 1, 2026	0.55	0.55	0.45	0.50	0.50	-	16,013
Mar 31, 2026	0.48	0.50	0.48	0.50	0.50	11.11%	6,500
Mar 30, 2026	0.45	0.48	0.45	0.45	0.45	-4.26%	7,000
Mar 27, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	1,000
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Mar 25, 2026	0.48	0.48	0.45	0.45	0.45	-4.26%	1,114
Mar 24, 2026	0.47	0.47	0.47	0.47	0.47	6.82%	500
Mar 23, 2026	0.44	0.44	0.44	0.44	0.44	-	1,466
Mar 20, 2026	0.45	0.46	0.43	0.44	0.44	-8.33%	22,443
Mar 19, 2026	0.50	0.50	0.48	0.48	0.48	-11.11%	6,010
Mar 18, 2026	0.56	0.56	0.54	0.54	0.54	3.85%	2,500
Mar 17, 2026	0.63	0.63	0.47	0.52	0.52	-13.33%	23,500
Mar 16, 2026	0.76	0.76	0.55	0.60	0.60	-20.00%	34,000
Mar 13, 2026	0.85	0.90	0.75	0.75	0.75	-11.76%	12,200
Mar 12, 2026	0.85	0.85	0.85	0.85	0.85	-	500
Mar 11, 2026	0.85	0.85	0.85	0.85	0.85	-	2,000
Mar 10, 2026	0.95	0.95	0.85	0.85	0.85	-13.27%	8,000