LibertyStream Infrastructure Partners Inc. (TSXV:LIB)
Canada · Delayed Price · Currency is CAD 0.2800
-0.0100 (-3.45%)
Jul 22, 2025, 4:00 PM EDT
TSXV:LIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -3.57% | 181,351 |
| Jul 22, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | - | -3.45% | 117,141 |
| Jul 21, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | - | -4.92% | 389,786 |
| Jul 18, 2025 | 0.21 | 0.31 | 0.21 | 0.31 | - | 45.24% | 561,909 |
| Jul 17, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | - | - | 254,800 |
| Jul 16, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | - | -8.70% | 126,407 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | -2.13% | 169,360 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 84,000 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 10,800 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 30,500 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | 2.22% | 21,853 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -11.76% | 183,694 |
| Jul 7, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.51% | 78,750 |
| Jul 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -6.00% | 67,000 |
| Jul 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.38% | 42,500 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -6.00% | 122,515 |
| Jun 30, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | - | -3.85% | 19,400 |
| 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 |