Liberty Defense Holdings, Ltd. (TSXV:SCAN)
Canada
· Delayed Price · Currency is CAD 0.3350
+0.0100 (3.08%)
May 23, 2025, 2:56 PM EDT
Liberty Defense Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.08% | 173,137 |
| May 22, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.41% | 203,828 |
| May 21, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 51,010 |
| May 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 291,794 |
| May 16, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | - | 193,165 |
| May 15, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.17% | 77,943 |
| May 14, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 4.35% | 184,700 |
| May 13, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 144,550 |
| May 12, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -9.21% | 182,908 |
| May 9, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 89,744 |
| May 8, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 197,013 |
| May 7, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 87,818 |
| May 6, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 92,110 |
| May 5, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 25,386 |
| May 2, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 214,383 |
| May 1, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 17.14% | 325,071 |
| Apr 30, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -5.41% | 158,707 |
| Apr 29, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | -10.84% | 355,475 |
| Apr 28, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.49% | 193,748 |
| Apr 25, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 80,430 |
| Apr 24, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 199,977 |
| Apr 23, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -2.22% | 271,714 |
| Apr 22, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | 2.27% | 250,556 |
| Apr 21, 2025 | 0.45 | 0.48 | 0.41 | 0.44 | 0.44 | -10.20% | 767,729 |
| Apr 17, 2025 | 0.42 | 0.50 | 0.40 | 0.49 | 0.49 | - | 616,384 |
| Apr 16, 2025 | 0.59 | 0.59 | 0.49 | 0.49 | 0.49 | -15.52% | 206,285 |
| Apr 15, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -1.69% | 73,584 |
| Apr 14, 2025 | 0.69 | 0.70 | 0.59 | 0.59 | 0.59 | -9.23% | 172,091 |
| Apr 11, 2025 | 0.65 | 0.72 | 0.64 | 0.65 | 0.65 | 1.56% | 70,029 |
| Apr 10, 2025 | 0.75 | 0.75 | 0.62 | 0.64 | 0.64 | -9.86% | 104,035 |
| Apr 9, 2025 | 0.68 | 0.75 | 0.68 | 0.71 | 0.71 | 4.41% | 103,914 |
| Apr 8, 2025 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | 3.03% | 74,366 |
| Apr 7, 2025 | 0.68 | 0.72 | 0.64 | 0.66 | 0.66 | -7.04% | 305,838 |
| Apr 4, 2025 | 0.75 | 0.78 | 0.69 | 0.71 | 0.71 | -5.33% | 82,127 |
| Apr 3, 2025 | 0.80 | 0.81 | 0.73 | 0.75 | 0.75 | -8.54% | 153,810 |
| Apr 2, 2025 | 0.84 | 0.88 | 0.82 | 0.82 | 0.82 | -2.38% | 126,262 |
| Apr 1, 2025 | 1.04 | 1.04 | 0.82 | 0.84 | 0.84 | -19.23% | 462,446 |
| 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 |