Liberty Defense Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.58	0.58	0.57	0.58	0.58	0.30%	12,270
Dec 23, 2024	0.59	0.59	0.57	0.57	0.57	-4.93%	3,959
Dec 20, 2024	0.60	0.63	0.55	0.60	0.60	2.13%	25,345
Dec 19, 2024	0.60	0.63	0.58	0.59	0.59	1.37%	12,065
Dec 18, 2024	0.56	0.59	0.56	0.58	0.58	-1.02%	12,348
Dec 17, 2024	0.61	0.63	0.59	0.59	0.59	-4.84%	11,150
Dec 16, 2024	0.63	0.64	0.62	0.62	0.62	-1.44%	10,323
Dec 13, 2024	0.57	0.67	0.57	0.63	0.63	2.20%	5,449
Dec 12, 2024	0.49	0.62	0.49	0.62	0.62	36.13%	36,235
Dec 11, 2024	0.52	0.52	0.45	0.45	0.45	-9.57%	73,009
Dec 10, 2024	0.44	0.54	0.44	0.50	0.50	11.11%	42,593
Dec 9, 2024	0.48	0.50	0.45	0.45	0.45	-4.26%	16,508
Dec 6, 2024	0.43	0.49	0.43	0.47	0.47	9.30%	19,138
Dec 5, 2024	0.42	0.45	0.42	0.43	0.43	-14.00%	10,032
Dec 4, 2024	0.44	0.50	0.44	0.50	0.50	11.11%	35,254
Dec 3, 2024	0.50	0.54	0.45	0.45	0.45	-9.66%	40,748
Dec 2, 2024	0.45	0.50	0.45	0.50	0.50	27.46%	7,632
Nov 29, 2024	0.31	0.39	0.31	0.39	0.39	15.61%	27,634
Nov 27, 2024	0.35	0.35	0.31	0.34	0.34	1.79%	22,266
Nov 26, 2024	0.42	0.42	0.33	0.33	0.33	-11.79%	6,162
Nov 25, 2024	0.47	0.47	0.33	0.38	0.38	-5.16%	8,050
Nov 22, 2024	0.48	0.48	0.35	0.40	0.40	-8.53%	4,127
Nov 21, 2024	0.39	0.44	0.39	0.43	0.43	12.46%	2,408
Nov 20, 2024	0.47	0.52	0.38	0.39	0.39	-19.44%	6,292
Nov 19, 2024	0.44	0.48	0.44	0.48	0.48	16.26%	201
Nov 18, 2024	0.43	0.49	0.41	0.41	0.41	-	4,772
Nov 15, 2024	0.41	0.42	0.41	0.41	0.41	-2.37%	6,685
Nov 14, 2024	0.44	0.44	0.42	0.42	0.42	-6.22%	553
Nov 13, 2024	0.45	0.45	0.40	0.45	0.45	4.65%	21,047
Nov 12, 2024	0.50	0.50	0.38	0.43	0.43	-17.62%	69,334
Nov 11, 2024	0.56	0.56	0.51	0.52	0.52	-6.45%	4,368
Nov 8, 2024	0.57	0.57	0.52	0.56	0.56	3.91%	5,314
Nov 7, 2024	0.57	0.57	0.53	0.54	0.54	-8.52%	21,668
Nov 6, 2024	0.62	0.62	0.53	0.59	0.59	1.21%	22,884
Nov 5, 2024	0.61	0.62	0.58	0.58	0.58	-5.84%	14,478
Nov 4, 2024	0.61	0.62	0.61	0.62	0.62	1.78%	3,050
Nov 1, 2024	0.64	0.64	0.58	0.61	0.61	-2.54%	9,748
Oct 31, 2024	0.55	0.64	0.55	0.62	0.62	-4.46%	4,385
Oct 30, 2024	0.64	0.65	0.63	0.65	0.65	3.83%	3,115
Oct 29, 2024	0.66	0.66	0.58	0.63	0.63	-2.80%	5,312
Oct 28, 2024	0.58	0.71	0.58	0.64	0.64	-5.15%	5,003
Oct 25, 2024	0.65	0.70	0.65	0.68	0.68	0.60%	4,841
Oct 24, 2024	0.67	0.67	0.63	0.67	0.67	2.26%	6,077
Oct 23, 2024	0.70	0.70	0.66	0.66	0.66	-7.04%	4,201
Oct 22, 2024	0.68	0.71	0.66	0.71	0.71	-8.97%	12,989
Oct 21, 2024	0.69	0.78	0.68	0.78	0.78	11.11%	22,106
Oct 18, 2024	0.75	0.81	0.70	0.70	0.70	8.33%	44,472
Oct 17, 2024	0.60	0.66	0.60	0.65	0.65	7.28%	8,149
Oct 16, 2024	0.57	0.60	0.57	0.60	0.60	4.50%	7,069
Oct 15, 2024	0.62	0.62	0.55	0.58	0.58	-5.25%	18,574
Oct 14, 2024	0.70	0.70	0.61	0.61	0.61	-5.43%	17,656
Oct 11, 2024	0.62	0.65	0.62	0.65	0.65	4.71%	3,735
Oct 10, 2024	0.61	0.62	0.61	0.62	0.62	-6.67%	1,214
Oct 9, 2024	0.64	0.67	0.64	0.66	0.66	5.00%	565
Oct 8, 2024	0.63	0.63	0.63	0.63	0.63	-7.43%	670
Oct 7, 2024	0.68	0.70	0.66	0.68	0.68	6.09%	6,560
Oct 4, 2024	0.62	0.64	0.62	0.64	0.64	-3.18%	4,518
Oct 3, 2024	0.63	0.66	0.61	0.66	0.66	8.36%	5,071
Oct 2, 2024	0.61	0.61	0.61	0.61	0.61	-8.96%	5,055
Oct 1, 2024	0.67	0.69	0.67	0.67	0.67	-5.23%	21,542
Sep 30, 2024	0.68	0.73	0.67	0.71	0.71	1.43%	15,250
Sep 27, 2024	0.69	0.70	0.69	0.70	0.70	0.24%	890
Sep 26, 2024	0.70	0.70	0.65	0.70	0.70	5.64%	27,392
Sep 25, 2024	0.60	0.68	0.60	0.66	0.66	3.98%	3,709
Sep 24, 2024	0.68	0.68	0.63	0.63	0.63	-9.57%	14,313
Sep 23, 2024	0.68	0.70	0.68	0.70	0.70	4.48%	950
Sep 20, 2024	0.72	0.72	0.65	0.67	0.67	-5.63%	6,463
Sep 19, 2024	0.70	0.74	0.64	0.71	0.71	1.79%	12,154
Sep 18, 2024	0.74	0.74	0.68	0.70	0.70	10.71%	5,652
Sep 17, 2024	0.66	0.74	0.63	0.63	0.63	-3.08%	21,908
Sep 16, 2024	0.70	0.74	0.65	0.65	0.65	-13.33%	18,400
Sep 13, 2024	0.65	0.80	0.65	0.75	0.75	9.17%	11,415
Sep 12, 2024	0.59	0.70	0.59	0.69	0.69	10.52%	18,497
Sep 11, 2024	0.63	0.63	0.60	0.62	0.62	3.60%	29,875
Sep 10, 2024	0.60	0.66	0.60	0.60	0.60	-9.09%	3,900
Sep 9, 2024	0.67	0.71	0.65	0.66	0.66	-1.49%	29,007
Sep 6, 2024	0.68	0.68	0.66	0.67	0.67	-3.08%	6,851
Sep 5, 2024	0.68	0.71	0.67	0.69	0.69	0.77%	8,365
Sep 4, 2024	0.71	0.71	0.66	0.69	0.69	-2.83%	13,391
Sep 3, 2024	0.76	0.76	0.67	0.71	0.71	3.82%	4,727
Aug 30, 2024	0.69	0.71	0.67	0.68	0.68	-5.16%	2,187
Aug 29, 2024	0.69	0.72	0.66	0.72	0.72	1.70%	10,948
Aug 28, 2024	0.74	0.75	0.70	0.71	0.71	-5.75%	4,716
Aug 27, 2024	0.75	0.75	0.73	0.75	0.75	0.13%	4,028
Aug 26, 2024	0.66	0.75	0.65	0.75	0.75	9.85%	3,742
Aug 23, 2024	0.75	0.75	0.68	0.68	0.68	-6.95%	16,147
Aug 22, 2024	0.75	0.75	0.65	0.73	0.73	-2.56%	10,026
Aug 21, 2024	0.62	0.75	0.60	0.75	0.75	37.36%	11,113
Aug 20, 2024	0.60	0.60	0.55	0.55	0.55	-9.30%	800
Aug 19, 2024	0.59	0.62	0.55	0.60	0.60	1.69%	13,690
Aug 16, 2024	0.69	0.69	0.35	0.59	0.59	-1.33%	2,280
Aug 15, 2024	0.64	0.68	0.60	0.60	0.60	-6.07%	8,501
Aug 14, 2024	0.69	0.69	0.64	0.64	0.64	0.09%	5,673
Aug 13, 2024	0.69	0.69	0.64	0.64	0.64	-4.75%	8,004
Aug 12, 2024	0.69	0.69	0.64	0.67	0.67	1.59%	4,647
Aug 9, 2024	0.64	0.69	0.55	0.66	0.66	1.46%	30,292
Aug 8, 2024	0.61	0.65	0.56	0.65	0.65	5.69%	17,113
Aug 7, 2024	0.73	0.73	0.60	0.62	0.62	-15.87%	32,578
Aug 6, 2024	0.69	0.76	0.69	0.73	0.73	4.43%	3,298
Aug 5, 2024	0.60	0.71	0.60	0.70	0.70	1.45%	1,468