LianMedical (LIANY)
OTCMKTS · Delayed Price · Currency is USD
0.0481
-0.00955 (-16.57%)
At close: Jul 31, 2026
LianMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.57% | 13,100 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 28.11% | 200 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 467 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 29,021 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 42,013 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.14% | 35,200 |
| Jul 23, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -20.00% | 140,290 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 32,160 |
| Jul 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 32.45% | 10,029 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.06 | 0.06 | 0.06 | -45.39% | 503,862 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 142 |
| Jul 9, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | - | 21,582 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.83% | 361 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -28.08% | 259 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,010 |
| Jun 24, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 44.31% | 300 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.63% | 665 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | 15.99% | 1,642 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 595 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 249 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | -30.83% | 577 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 44.58% | 317 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.27% | 324 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -30.54% | 3,000 |
| Jun 8, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | -0.69% | 485 |
| Jun 5, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 15.17% | 1,698 |
| Jun 4, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | -15.81% | 5,264 |
| Jun 3, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 49.64% | 11,432 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.20% | 2,580 |
| May 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 28.54% | 2,101 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 376 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 145 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 298 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 301 |
| May 18, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | 22.20% | 71,942 |
| May 15, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -19.27% | 40,155 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -20.29% | 9,918 |
| May 5, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 15.23% | 843 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,034 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 5,057 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 501 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.45% | 800 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.48% | 3,001 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.57% | 133 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.73% | 102 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.49% | 4,900 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.16% | 250 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 3,250 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.96% | 820 |