Liberty Defense Holdings, Ltd. (TSXV:SCAN)
Canada
· Delayed Price · Currency is CAD 0.4300
0.00 (0.00%)
Apr 25, 2025, 3:37 PM EDT
Liberty Defense Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |