LIR Life Sciences Corp. (CSE:SKNY)
Canada · Delayed Price · Currency is CAD 0.5500
0.00 (0.00%)
May 1, 2026, 3:51 PM EST
LIR Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.38% | 1,010 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | 1.09% | 1,501 |
| Mar 4, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 1,000 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 1,003 |
| Feb 27, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 1,600 |
| Feb 26, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 1,200 |
| Feb 25, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 4,104 |
| Feb 24, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 14,010 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | -5.45% | 38,400 |
| Feb 20, 2026 | 1.00 | 1.15 | 1.00 | 1.10 | 1.10 | 5.77% | 11,000 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -9.57% | 35,127 |
| Feb 18, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -4.17% | 8,220 |
| Feb 17, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 2,400 |
| Feb 13, 2026 | 1.27 | 1.34 | 1.25 | 1.25 | 1.25 | -3.85% | 90,144 |