LibertyStream Infrastructure Partners Inc. (TSXV:LIB)
Canada · Delayed Price · Currency is CAD 0.2350
-0.0100 (-4.08%)
Oct 1, 2025, 3:48 PM EDT
TSXV:LIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | - | 6.12% | 675,732 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 8.89% | 253,128 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.27% | 246,500 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 472,128 |
| Sep 25, 2025 | 0.21 | 0.25 | 0.20 | 0.23 | 0.23 | 21.05% | 599,219 |
| Sep 24, 2025 | 0.18 | 0.24 | 0.17 | 0.19 | 0.19 | 8.57% | 1,050,400 |
| Sep 23, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.41% | 658,556 |
| Sep 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 131,970 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 204,796 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 322,001 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 249,930 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,175 |
| Sep 15, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 214,082 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 576,400 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 147,610 |
| Sep 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 153,286 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 178,510 |
| Sep 8, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 113,010 |
| Sep 5, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 13.51% | 459,800 |
| Sep 4, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -5.13% | 218,358 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 37,472 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 87,832 |
| Aug 29, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 2.44% | 985,637 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 301,656 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 456,745 |
| Aug 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 21,605 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 169,983 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 146,400 |
| Aug 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 183,208 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 61,500 |
| Aug 19, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | - | 267,703 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 202,610 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.00% | 134,170 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 35,700 |
| Aug 13, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.67% | 113,230 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 275,875 |
| Aug 11, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 2.17% | 226,750 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 10,500 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 81,636 |
| Aug 6, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 130,770 |
| Aug 5, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 250,646 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 91,200 |
| Jul 31, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 208,953 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 153,843 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -9.43% | 26,873 |
| Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 64,269 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 36,920 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6,500 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 181,351 |
| Jul 22, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | -3.45% | 117,141 |