Liberty Defense Holdings, Ltd. (TSXV: SCAN)
Canada
· Delayed Price · Currency is CAD 1.150
+0.060 (5.50%)
Jan 21, 2025, 3:46 PM EST
Liberty Defense Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -2.68% | 50,200 |
| Jan 17, 2025 | 1.09 | 1.13 | 1.01 | 1.12 | 1.12 | 1.82% | 76,835 |
| Jan 16, 2025 | 1.10 | 1.21 | 1.08 | 1.10 | 1.10 | - | 170,574 |
| Jan 15, 2025 | 1.02 | 1.14 | 1.02 | 1.10 | 1.10 | 4.76% | 140,160 |
| Jan 14, 2025 | 1.09 | 1.11 | 0.98 | 1.05 | 1.05 | 5.00% | 48,540 |
| Jan 13, 2025 | 0.84 | 1.12 | 0.83 | 1.00 | 1.00 | 12.36% | 206,863 |
| Jan 10, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 1.14% | 22,500 |
| Jan 9, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 4.76% | 42,918 |
| Jan 8, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | -1.18% | 120,120 |
| Jan 7, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 3.66% | 42,633 |
| Jan 6, 2025 | 0.78 | 0.83 | 0.76 | 0.82 | 0.82 | 13.89% | 54,916 |
| Jan 3, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -5.26% | 92,634 |
| Jan 2, 2025 | 0.80 | 0.80 | 0.70 | 0.76 | 0.76 | -10.59% | 200,553 |
| Dec 31, 2024 | 0.86 | 0.90 | 0.81 | 0.85 | 0.85 | - | 65,966 |
| Dec 30, 2024 | 0.84 | 0.85 | 0.78 | 0.85 | 0.85 | 6.25% | 52,500 |
| Dec 27, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 11,480 |
| Dec 24, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 16,161 |
| Dec 23, 2024 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 14,757 |
| Dec 20, 2024 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -9.09% | 108,700 |
| Dec 19, 2024 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 7.32% | 7,800 |
| Dec 18, 2024 | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | -2.38% | 27,116 |
| Dec 17, 2024 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -4.55% | 26,150 |
| Dec 16, 2024 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -1.12% | 51,451 |
| Dec 13, 2024 | 0.85 | 0.90 | 0.79 | 0.89 | 0.89 | 2.30% | 76,645 |
| Dec 12, 2024 | 0.70 | 0.89 | 0.70 | 0.87 | 0.87 | 33.85% | 189,218 |
| Dec 11, 2024 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -2.99% | 249,273 |
| Dec 10, 2024 | 0.63 | 0.75 | 0.61 | 0.67 | 0.67 | 6.35% | 159,863 |
| Dec 9, 2024 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 14,565 |
| Dec 6, 2024 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 6.67% | 85,938 |
| Dec 5, 2024 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | -11.76% | 171,419 |
| Dec 4, 2024 | 0.62 | 0.68 | 0.57 | 0.68 | 0.68 | 9.68% | 102,450 |
| Dec 3, 2024 | 0.66 | 0.73 | 0.62 | 0.62 | 0.62 | -6.06% | 79,508 |
| Dec 2, 2024 | 0.64 | 0.70 | 0.64 | 0.66 | 0.66 | 10.00% | 65,343 |
| Nov 29, 2024 | 0.44 | 0.63 | 0.44 | 0.60 | 0.60 | 39.53% | 217,823 |
| Nov 28, 2024 | 0.42 | 0.44 | 0.38 | 0.43 | 0.43 | 2.38% | 135,515 |
| Nov 27, 2024 | 0.43 | 0.46 | 0.42 | 0.42 | 0.42 | -8.70% | 17,120 |
| Nov 26, 2024 | 0.56 | 0.60 | 0.41 | 0.46 | 0.46 | -8.00% | 19,723 |
| Nov 25, 2024 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | - | 34,435 |
| Nov 22, 2024 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 15,778 |
| Nov 21, 2024 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | 10.00% | 21,210 |
| Nov 20, 2024 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -23.08% | 15,296 |
| Nov 19, 2024 | 0.60 | 0.65 | 0.55 | 0.65 | 0.65 | 8.33% | 28,100 |
| Nov 18, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,000 |
| Nov 15, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,600 |
| Nov 14, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 150 |
| Nov 13, 2024 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | - | 57,179 |
| Nov 12, 2024 | 0.60 | 0.60 | 0.50 | 0.60 | 0.60 | -14.29% | 89,305 |
| Nov 11, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 1,510 |
| Nov 8, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,750 |
| Nov 7, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 23,275 |
| Nov 6, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 670 |
| Nov 5, 2024 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -11.76% | 42,025 |
| Nov 4, 2024 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | - | 2,300 |
| Nov 1, 2024 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | - | 10,891 |
| Oct 31, 2024 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 9,620 |
| Oct 30, 2024 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 6,800 |
| Oct 29, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 16,000 |
| Oct 28, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 11,177 |
| Oct 25, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,000 |
| Oct 24, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,165 |
| Oct 23, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 15,251 |
| Oct 22, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 714 |
| Oct 21, 2024 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | - | 17,140 |
| Oct 18, 2024 | 1.05 | 1.10 | 0.95 | 0.95 | 0.95 | -5.00% | 85,534 |
| Oct 17, 2024 | 0.80 | 1.10 | 0.80 | 1.00 | 1.00 | 25.00% | 156,300 |
| Oct 16, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 13,005 |
| Oct 15, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | - | 29,361 |
| Oct 11, 2024 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | - | 2,900 |
| Oct 10, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 9,802 |
| Oct 9, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 4,450 |
| Oct 8, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 500 |
| Oct 7, 2024 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 33,605 |
| Oct 4, 2024 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | - | 44,522 |
| Oct 3, 2024 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | 5.88% | 25,500 |
| Oct 2, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,700 |
| Oct 1, 2024 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 25,773 |
| Sep 30, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,417 |
| Sep 27, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Sep 26, 2024 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | - | 17,600 |
| Sep 25, 2024 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 8,600 |
| Sep 24, 2024 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 3,200 |
| Sep 23, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,500 |
| Sep 20, 2024 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 4,650 |
| Sep 19, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.70% | 2,000 |
| Sep 18, 2024 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.63% | 4,510 |
| Sep 17, 2024 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 5.56% | 4,747 |
| Sep 16, 2024 | 1.00 | 1.00 | 0.85 | 0.90 | 0.90 | -5.26% | 26,170 |
| Sep 13, 2024 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | - | 17,520 |
| Sep 12, 2024 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | 18.75% | 54,910 |
| Sep 11, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 14,875 |
| Sep 10, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 42,000 |
| Sep 9, 2024 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 28,740 |
| Sep 6, 2024 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | - | 7,230 |
| Sep 5, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,170 |
| Sep 4, 2024 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 32,407 |
| Sep 3, 2024 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -5.26% | 9,820 |
| Aug 30, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 4,600 |
| Aug 29, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 1,000 |
| Aug 28, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,800 |
| Aug 27, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 110 |