Liberty Defense Holdiings LTD (SCAN)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -8.16326530612 | 1.47 | 1.62 | 1.34 | 52539 | 1.48731219 | CS |
| 4 | 0.09 | 7.14285714286 | 1.26 | 2.34 | 1.26 | 162007 | 1.8462364 | CS |
| 12 | 0.48 | 55.1724137931 | 0.87 | 2.34 | 0.7 | 97166 | 1.50188054 | CS |
| 26 | 1.255 | 1321.05263158 | 0.095 | 2.34 | 0.05 | 135746 | 0.59923255 | CS |
| 52 | 1.205 | 831.034482759 | 0.145 | 2.34 | 0.05 | 157472 | 0.33463295 | CS |
| 156 | 0.96 | 246.153846154 | 0.39 | 2.34 | 0.05 | 130338 | 0.260241 | CS |
| 260 | 1.24 | 1127.27272727 | 0.11 | 2.34 | 0.045 | 100932 | 0.31475989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 1.41 | 0 | 0.00 | 1.45 | 1.45 | 1.36 | 62646 |
| 1741729200 | 1.41 | -0.12 | -7.84 | 1.55 | 1.59 | 1.41 | 55909 |
| 1741642800 | 1.53 | -0.09 | -5.56 | 1.62 | 1.62 | 1.51 | 33729 |
| 1741387200 | 1.62 | 0.16 | 10.96 | 1.45 | 1.62 | 1.43 | 67134 |
| 1741300800 | 1.46 | -0.02 | -1.35 | 1.47 | 1.53 | 1.42 | 43275 |
| 1741214400 | 1.48 | 0.11 | 8.03 | 1.4 | 1.6 | 1.37 | 103187 |
| 1741128000 | 1.37 | -0.21 | -13.29 | 1.51 | 1.59 | 1.37 | 92550 |
| 1741041600 | 1.58 | -0.06 | -3.66 | 1.65 | 1.65 | 1.56 | 27569 |
| 1740782400 | 1.6399999 | -0.33 | -16.75 | 1.7 | 1.7 | 1.53 | 203504 |
| 1740696000 | 1.97 | 0 | 0.00 | 1.98 | 1.99 | 1.87 | 99640 |
| 1740609600 | 1.97 | -0.01 | -0.51 | 1.97 | 2.0099999 | 1.91 | 191149 |
| 1740523200 | 1.98 | 0.09 | 4.76 | 1.98 | 1.99 | 1.8 | 94207 |
| 1740436800 | 1.89 | -0.11 | -5.50 | 2.05 | 2.15 | 1.84 | 197541 |
| 1740177600 | 2 | -0.2 | -9.09 | 2.25 | 2.34 | 1.84 | 326856 |
| 1740091200 | 2.2 | 0.29 | 15.18 | 2 | 2.25 | 1.94 | 507713 |
| 1740004800 | 1.91 | 0.44 | 29.93 | 1.51 | 1.94 | 1.51 | 738758 |
| 1739918400 | 1.47 | 0.14 | 10.53 | 1.3 | 1.47 | 1.3 | 103948 |
| 1739572800 | 1.33 | 0.04 | 3.10 | 1.28 | 1.34 | 1.28 | 50500 |
| 1739486400 | 1.29 | 0.01 | 0.78 | 1.26 | 1.32 | 1.26 | 78327 |
| 1739400000 | 1.28 | -0.02 | -1.54 | 1.27 | 1.31 | 1.25 | 29456 |
| 1739313600 | 1.3 | -0.07 | -5.11 | 1.3899999 | 1.3899999 | 1.3 | 11775 |
| 1739227200 | 1.37 | 0 | 0.00 | 1.36 | 1.45 | 1.34 | 44546 |
| 1738968000 | 1.37 | 0.15 | 12.30 | 1.25 | 1.37 | 1.25 | 78754 |
| 1738881600 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.21 | 27810 |
| 1738795200 | 1.25 | -0.01 | -0.79 | 1.26 | 1.34 | 1.25 | 19377 |
| 1738708800 | 1.26 | 0.04 | 3.28 | 1.27 | 1.28 | 1.22 | 16717 |
| 1738622400 | 1.22 | -0.16 | -11.59 | 1.3 | 1.3 | 1.22 | 41607 |
| 1738363200 | 1.3799999 | 0.09 | 6.98 | 1.33 | 1.3799999 | 1.33 | 31625 |
| 1738276800 | 1.29 | -0.05 | -3.73 | 1.3799999 | 1.3799999 | 1.29 | 28501 |
| 1738190400 | 1.34 | 0.04 | 3.08 | 1.28 | 1.34 | 1.21 | 99014 |
| 1738104000 | 1.3 | 0.08 | 6.56 | 1.27 | 1.3 | 1.25 | 9515 |
| 1738017600 | 1.22 | -0.12 | -8.96 | 1.33 | 1.33 | 1.2 | 70567 |
| 1737758400 | 1.34 | 0.01 | 0.75 | 1.34 | 1.36 | 1.28 | 58710 |
| 1737672000 | 1.33 | 0.01 | 0.76 | 1.36 | 1.36 | 1.29 | 49605 |
| 1737585600 | 1.32 | 0.17 | 14.78 | 1.19 | 1.35 | 1.19 | 140323 |
| 1737499200 | 1.15 | 0.06 | 5.50 | 1.08 | 1.15 | 1.06 | 58450 |
| 1737412800 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1299999 | 1.06 | 50200 |
| 1737153600 | 1.12 | 0.02 | 1.82 | 1.09 | 1.1299999 | 1.01 | 76835 |
| 1737067200 | 1.1 | 0 | 0.00 | 1.1 | 1.21 | 1.08 | 170574 |
| 1736980800 | 1.1 | 0.05 | 4.76 | 1.02 | 1.1399999 | 1.02 | 140160 |
| 1736894400 | 1.05 | 0.05 | 5.00 | 1.09 | 1.11 | 0.98 | 48540 |
| 1736808000 | 1 | 0.11 | 12.36 | 0.84 | 1.12 | 0.83 | 206863 |
| 1736548800 | 0.89 | 0.01 | 1.14 | 0.87 | 0.92 | 0.87 | 22500 |
| 1736462400 | 0.88 | 0.04 | 4.76 | 0.86 | 0.88 | 0.86 | 42918 |
| 1736376000 | 0.84 | -0.01 | -1.18 | 0.81 | 0.86 | 0.81 | 120120 |
| 1736289600 | 0.85 | 0.0300001 | 3.66 | 0.8 | 0.85 | 0.8 | 42633 |
| 1736203200 | 0.8199999 | 0.0999999 | 13.89 | 0.78 | 0.83 | 0.78 | 54916 |
| 1735944000 | 0.72 | -0.04 | -5.26 | 0.75 | 0.75 | 0.72 | 92634 |
| 1735857600 | 0.76 | -0.09 | -10.59 | 0.8 | 0.8 | 0.7 | 200553 |
| 1735684800 | 0.85 | 0 | 0.00 | 0.86 | 0.9 | 0.81 | 65966 |
| 1735598400 | 0.85 | 0.05 | 6.25 | 0.84 | 0.85 | 0.78 | 52500 |
| 1735339200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 11480 |
| 1735069200 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 16161 |
| 1734993600 | 0.85 | 0.05 | 6.25 | 0.8 | 0.85 | 0.8 | 14757 |
| 1734734400 | 0.8 | -0.08 | -9.09 | 0.81 | 0.81 | 0.79 | 108700 |
| 1734648000 | 0.88 | 0.0600001 | 7.32 | 0.87 | 0.88 | 0.87 | 7800 |
| 1734561600 | 0.8199999 | -0.02 | -2.38 | 0.81 | 0.8199999 | 0.78 | 27116 |
| 1734475200 | 0.84 | -0.04 | -4.55 | 0.85 | 0.85 | 0.84 | 26150 |
| 1734388800 | 0.88 | -0.01 | -1.12 | 0.92 | 0.92 | 0.85 | 51451 |
| 1734129600 | 0.89 | 0.02 | 2.30 | 0.85 | 0.9 | 0.79 | 76645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
