LIR Life Sciences Corp. (CSE:SKNY)
Canada
· Delayed Price · Currency is CAD 0.480
+0.020 (4.35%)
At close: Apr 28, 2026
LIR Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 1.32 | 1.45 | 1.27 | 1.30 | 1.30 | 2.36% | 96,465 |
| Feb 11, 2026 | 0.92 | 1.47 | 0.92 | 1.27 | 1.27 | 28.28% | 90,735 |
| Feb 10, 2026 | 1.20 | 1.20 | 0.99 | 0.99 | 0.99 | -23.85% | 94,724 |
| Feb 9, 2026 | 1.36 | 1.40 | 1.23 | 1.30 | 1.30 | -5.11% | 54,382 |
| Feb 6, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 48,039 |
| Feb 5, 2026 | 1.61 | 1.61 | 1.38 | 1.38 | 1.38 | -18.34% | 43,300 |
| Feb 4, 2026 | 1.70 | 1.75 | 1.60 | 1.69 | 1.69 | -7.14% | 60,907 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.70 | 1.82 | 1.82 | -1.62% | 31,348 |
| Feb 2, 2026 | 2.05 | 2.05 | 1.75 | 1.85 | 1.85 | -8.87% | 100,500 |
| Jan 30, 2026 | 2.08 | 2.08 | 1.98 | 2.03 | 2.03 | 2.53% | 117,651 |
| Jan 29, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | -2.46% | 28,774 |
| Jan 28, 2026 | 2.05 | 2.10 | 2.02 | 2.03 | 2.03 | -0.98% | 47,000 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -1.91% | 18,432 |
| Jan 26, 2026 | 2.01 | 2.09 | 1.97 | 2.09 | 2.09 | 4.50% | 138,637 |
| Jan 23, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 8.11% | 65,063 |
| Jan 22, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 39,200 |
| Jan 21, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.09% | 19,350 |
| Jan 20, 2026 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | -2.02% | 70,453 |
| Jan 19, 2026 | 1.97 | 1.99 | 1.87 | 1.98 | 1.98 | 1.54% | 144,545 |
| Jan 16, 2026 | 1.94 | 1.96 | 1.86 | 1.95 | 1.95 | 1.04% | 194,629 |
| Jan 15, 2026 | 1.98 | 1.99 | 1.86 | 1.93 | 1.93 | 3.21% | 316,186 |
| Jan 14, 2026 | 1.98 | 2.04 | 1.87 | 1.87 | 1.87 | -1.58% | 285,605 |
| Jan 13, 2026 | 2.36 | 2.37 | 1.50 | 1.90 | 1.90 | -19.15% | 265,733 |
| Jan 12, 2026 | 2.35 | 2.41 | 2.28 | 2.35 | 2.35 | 3.52% | 441,294 |
| Jan 9, 2026 | 2.27 | 2.32 | 2.25 | 2.27 | 2.27 | 0.44% | 170,196 |
| Jan 8, 2026 | 2.19 | 2.26 | 2.19 | 2.26 | 2.26 | 3.20% | 191,404 |
| Jan 7, 2026 | 2.16 | 2.20 | 2.15 | 2.19 | 2.19 | 1.86% | 166,925 |
| Jan 6, 2026 | 2.16 | 2.18 | 2.10 | 2.15 | 2.15 | 2.87% | 229,820 |
| Jan 5, 2026 | 2.10 | 2.14 | 2.00 | 2.09 | 2.09 | 7.18% | 287,624 |
| Jan 2, 2026 | 1.93 | 1.97 | 1.83 | 1.95 | 1.95 | 6.56% | 150,552 |
| Dec 31, 2025 | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | -1.08% | 15,400 |
| Dec 30, 2025 | 1.80 | 1.90 | 1.78 | 1.85 | 1.85 | 6.94% | 44,191 |
| Dec 29, 2025 | 1.70 | 1.85 | 1.65 | 1.73 | 1.73 | 5.49% | 174,600 |
| Dec 24, 2025 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 5.81% | 6,400 |
| Dec 23, 2025 | 1.48 | 1.55 | 1.30 | 1.55 | 1.55 | 4.73% | 50,530 |
| Dec 22, 2025 | 1.38 | 1.54 | 1.38 | 1.48 | 1.48 | 12.12% | 142,051 |
| Dec 19, 2025 | 1.32 | 1.34 | 1.27 | 1.32 | 1.32 | 0.76% | 54,873 |
| Dec 18, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 6.50% | 57,264 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | 2.50% | 34,797 |
| Dec 16, 2025 | 1.32 | 1.37 | 1.20 | 1.20 | 1.20 | -7.69% | 60,600 |
| Dec 15, 2025 | 1.58 | 1.60 | 1.30 | 1.30 | 1.30 | -17.20% | 121,433 |
| Dec 12, 2025 | 1.63 | 1.67 | 1.57 | 1.57 | 1.57 | -1.26% | 126,287 |
| Dec 11, 2025 | 1.61 | 1.63 | 1.55 | 1.59 | 1.59 | 2.58% | 65,401 |
| Dec 10, 2025 | 1.39 | 1.58 | 1.38 | 1.55 | 1.55 | 9.15% | 95,910 |
| Dec 9, 2025 | 1.41 | 1.43 | 1.30 | 1.42 | 1.42 | 9.23% | 37,134 |
| Dec 8, 2025 | 1.37 | 1.45 | 1.30 | 1.30 | 1.30 | -5.11% | 14,037 |
| Dec 5, 2025 | 1.26 | 1.37 | 1.13 | 1.37 | 1.37 | 15.13% | 39,337 |
| Dec 4, 2025 | 1.02 | 1.19 | 0.98 | 1.19 | 1.19 | 19.00% | 61,139 |
| Dec 3, 2025 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 8.70% | 24,500 |
| Dec 2, 2025 | 1.00 | 1.15 | 0.92 | 0.92 | 0.92 | -8.00% | 113,600 |
| Dec 1, 2025 | 0.93 | 1.02 | 0.85 | 1.00 | 1.00 | 17.65% | 83,999 |
| Nov 28, 2025 | 0.92 | 0.93 | 0.80 | 0.85 | 0.85 | 6.25% | 90,881 |
| Nov 27, 2025 | 0.78 | 0.90 | 0.78 | 0.80 | 0.80 | 23.08% | 56,858 |