Liberty Defense Holdings, Ltd. (TSXV:SCAN)
Canada
· Delayed Price · Currency is CAD 0.8400
-0.2000 (-19.23%)
Apr 1, 2025, 3:59 PM EST
Liberty Defense Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.15 | 1.16 | 0.96 | 1.04 | 1.04 | -10.34% | 268,179 |
| Mar 28, 2025 | 1.18 | 1.19 | 1.08 | 1.16 | 1.16 | -2.52% | 165,332 |
| Mar 27, 2025 | 1.26 | 1.27 | 1.11 | 1.19 | 1.19 | -2.46% | 109,278 |
| Mar 26, 2025 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 159,901 |
| Mar 25, 2025 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -5.93% | 174,151 |
| Mar 24, 2025 | 1.37 | 1.39 | 1.30 | 1.35 | 1.35 | - | 91,367 |
| Mar 21, 2025 | 1.39 | 1.41 | 1.29 | 1.35 | 1.35 | -3.57% | 88,578 |
| Mar 20, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 54,769 |
| Mar 19, 2025 | 1.38 | 1.40 | 1.28 | 1.38 | 1.38 | -0.72% | 239,454 |
| Mar 18, 2025 | 1.55 | 1.55 | 1.36 | 1.39 | 1.39 | -9.74% | 108,642 |
| Mar 17, 2025 | 1.56 | 1.57 | 1.49 | 1.54 | 1.54 | -1.91% | 91,611 |
| Mar 14, 2025 | 1.38 | 1.57 | 1.37 | 1.57 | 1.57 | 16.30% | 152,422 |
| Mar 13, 2025 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 46,053 |
| Mar 12, 2025 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | - | 62,646 |
| Mar 11, 2025 | 1.55 | 1.59 | 1.41 | 1.41 | 1.41 | -7.84% | 55,909 |
| Mar 10, 2025 | 1.62 | 1.62 | 1.51 | 1.53 | 1.53 | -5.56% | 33,729 |
| Mar 7, 2025 | 1.45 | 1.62 | 1.43 | 1.62 | 1.62 | 10.96% | 67,134 |
| Mar 6, 2025 | 1.47 | 1.53 | 1.42 | 1.46 | 1.46 | -1.35% | 43,275 |
| Mar 5, 2025 | 1.40 | 1.60 | 1.37 | 1.48 | 1.48 | 8.03% | 103,187 |
| Mar 4, 2025 | 1.51 | 1.59 | 1.37 | 1.37 | 1.37 | -13.29% | 92,550 |
| Mar 3, 2025 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -3.66% | 27,569 |
| Feb 28, 2025 | 1.70 | 1.70 | 1.53 | 1.64 | 1.64 | -16.75% | 203,504 |
| Feb 27, 2025 | 1.98 | 1.99 | 1.87 | 1.97 | 1.97 | - | 99,640 |
| Feb 26, 2025 | 1.97 | 2.01 | 1.91 | 1.97 | 1.97 | -0.51% | 191,149 |
| Feb 25, 2025 | 1.98 | 1.99 | 1.80 | 1.98 | 1.98 | 4.76% | 94,207 |
| Feb 24, 2025 | 2.05 | 2.15 | 1.84 | 1.89 | 1.89 | -5.50% | 197,541 |
| Feb 21, 2025 | 2.25 | 2.34 | 1.84 | 2.00 | 2.00 | -9.09% | 326,856 |
| Feb 20, 2025 | 2.00 | 2.25 | 1.94 | 2.20 | 2.20 | 15.18% | 507,713 |
| Feb 19, 2025 | 1.51 | 1.94 | 1.51 | 1.91 | 1.91 | 29.93% | 738,758 |
| Feb 18, 2025 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | 10.53% | 103,948 |
| Feb 14, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 50,500 |
| Feb 13, 2025 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 78,327 |
| Feb 12, 2025 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 29,456 |
| Feb 11, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -5.11% | 11,775 |
| Feb 10, 2025 | 1.36 | 1.45 | 1.33 | 1.37 | 1.37 | - | 44,546 |
| Feb 7, 2025 | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | 12.30% | 78,754 |
| Feb 6, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 27,810 |
| Feb 5, 2025 | 1.26 | 1.34 | 1.25 | 1.25 | 1.25 | -0.79% | 19,377 |
| Feb 4, 2025 | 1.27 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 16,717 |
| Feb 3, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -11.59% | 41,607 |
| Jan 31, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 6.98% | 31,625 |
| Jan 30, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -3.73% | 28,501 |
| Jan 29, 2025 | 1.28 | 1.34 | 1.21 | 1.34 | 1.34 | 3.08% | 99,014 |
| Jan 28, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 6.56% | 9,515 |
| Jan 27, 2025 | 1.33 | 1.33 | 1.20 | 1.22 | 1.22 | -8.96% | 70,567 |
| Jan 24, 2025 | 1.34 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 58,710 |
| Jan 23, 2025 | 1.36 | 1.36 | 1.29 | 1.33 | 1.33 | 0.76% | 49,605 |
| Jan 22, 2025 | 1.19 | 1.35 | 1.18 | 1.32 | 1.32 | 14.78% | 140,323 |
| Jan 21, 2025 | 1.08 | 1.15 | 1.06 | 1.15 | 1.15 | 5.50% | 58,450 |
| Jan 20, 2025 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -2.68% | 50,200 |