LibertyStream Infrastructure Partners Inc. (TSXV:LIB)
Canada
· Delayed Price · Currency is CAD 0.2500
-0.0100 (-3.85%)
Jun 30, 2025, 4:00 PM EDT
TSXV:LIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 9.62% | 500 |
| Jun 27, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | - | 3,049 |
| Jun 26, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | - | 10.64% | 9,000 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 3,500 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 151,625 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -9.62% | 131,055 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.45% | 128,501 |
| Jun 19, 2025 | 0.27 | 0.31 | 0.27 | 0.28 | - | 1.85% | 348,507 |
| Jun 18, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 5.88% | 106,833 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.08% | 65,638 |
| Jun 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 8.89% | 106,966 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | -2.17% | 29,000 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 6,159 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -2.22% | 118,500 |
| Jun 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.27% | 9,195 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -2.22% | 61,704 |
| Jun 6, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 12.50% | 132,000 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 207,539 |
| Jun 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.27% | 36,447 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -8.33% | 22,555 |
| Jun 2, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 6.67% | 2,500 |
| May 30, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -2.17% | 107,262 |
| May 29, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -9.80% | 103,608 |
| May 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | -1.92% | 87,844 |
| May 27, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 10.64% | 64,200 |
| May 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 93,393 |
| May 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 6,771 |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.04% | 20,751 |
| May 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 11,077 |
| May 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 37,559 |
| May 16, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 4.35% | 64,992 |
| May 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -4.17% | 6,700 |
| May 14, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 2.13% | 148,326 |
| May 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 294,654 |
| May 12, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -4.00% | 107,540 |
| May 9, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 204,808 |
| May 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 35,823 |
| May 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 42,342 |
| May 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.41% | 86,807 |
| May 5, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | -1.82% | 11,212 |
| May 2, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | - | 10.00% | 30,300 |
| May 1, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | - | -1.96% | 141,600 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 18,968 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 60,353 |
| Apr 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -1.89% | 51,590 |
| Apr 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 1.92% | 23,500 |
| Apr 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 6.12% | 67,481 |
| Apr 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -2.00% | 210,373 |
| Apr 22, 2025 | 0.26 | 0.27 | 0.23 | 0.25 | - | -3.85% | 234,485 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -1.89% | 54,274 |