LibertyStream Infrastructure Partners Inc. (TSXV:LIB)
Canada · Delayed Price · Currency is CAD 0.4650
-0.0100 (-2.11%)
Oct 24, 2025, 12:12 PM EDT
TSXV:LIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.51 | 0.54 | 0.47 | 0.48 | 0.48 | -1.04% | 1,027,247 |
| Oct 22, 2025 | 0.47 | 0.56 | 0.47 | 0.48 | 0.48 | 4.35% | 2,129,937 |
| Oct 21, 2025 | 0.38 | 0.46 | 0.38 | 0.46 | 0.46 | 16.46% | 504,661 |
| Oct 20, 2025 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | 8.97% | 321,590 |
| Oct 17, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -2.03% | 321,388 |
| Oct 16, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -7.50% | 659,843 |
| Oct 15, 2025 | 0.40 | 0.42 | 0.36 | 0.40 | 0.40 | 1.27% | 791,297 |
| Oct 14, 2025 | 0.35 | 0.40 | 0.34 | 0.40 | 0.40 | 36.21% | 1,242,197 |
| Oct 10, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 5.45% | 750,853 |
| Oct 9, 2025 | 0.26 | 0.33 | 0.25 | 0.28 | 0.28 | 5.77% | 1,674,940 |
| Oct 8, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 1.96% | 482,071 |
| Oct 7, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.08% | 610,783 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 516,952 |
| Oct 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 261,645 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 74,710 |
| Oct 1, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -2.04% | 1,287,039 |
| 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 |