XNAS
Datos históricos de Liberty Defense Holdings, Ltd. Common Shares
Liberty Defense Holdings, Ltd. Common Shares · DETX
$1.79
▲ +0.41 (+22.78%)
Última operación · 10/10/2026, 18:38:38 UTC
- Variación en el periodo
- −60.53%
- Máximo
- US$4.98
- 22 de abril de 2026
- Mínimo
- US$1.73
- 9 de octubre de 2026
- Volumen medio diario
- 0.04 M
Del 22 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.90 | 1.90 | 1.73 | 1.80 | −5.27% | 3,603.95 |
| 8 oct 2026 | 2.04 | 2.05 | 1.81 | 1.90 | −4.76% | 17,437.861 |
| 7 oct 2026 | 2.00 | 2.03 | 1.95 | 2.00 | +1.79% | 11,657.361 |
| 6 oct 2026 | 2.00 | 2.09 | 1.91 | 1.96 | −4.39% | 21,448.296 |
| 5 oct 2026 | 1.99 | 2.20 | 1.99 | 2.05 | −2.84% | 6,460.63 |
| 2 oct 2026 | 2.17 | 2.17 | 2.00 | 2.11 | +0.95% | 7,214.701 |
| 1 oct 2026 | 2.01 | 2.17 | 1.95 | 2.09 | −0.48% | 25,050.041 |
| 30 sep 2026 | 2.07 | 2.10 | 2.01 | 2.10 | −1.87% | 13,126.956 |
| 29 sep 2026 | 2.29 | 2.29 | 2.01 | 2.14 | −2.06% | 24,756.949 |
| 28 sep 2026 | 2.12 | 2.26 | 2.12 | 2.19 | +3.65% | 9,993.745 |
| 25 sep 2026 | 2.25 | 2.31 | 2.11 | 2.11 | +0.38% | 8,786.745 |
| 24 sep 2026 | 2.17 | 2.35 | 2.08 | 2.10 | +2.44% | 14,680.745 |
| 23 sep 2026 | 2.29 | 2.29 | 2.05 | 2.05 | −5.09% | 11,984.295 |
| 22 sep 2026 | 2.11 | 2.22 | 2.06 | 2.16 | +2.61% | 15,374.003 |
| 21 sep 2026 | 2.12 | 2.43 | 2.03 | 2.11 | −3.00% | 18,126.745 |
| 18 sep 2026 | 2.31 | 2.41 | 2.15 | 2.17 | −5.65% | 12,021.537 |
| 17 sep 2026 | 2.12 | 2.41 | 2.06 | 2.30 | +3.26% | 15,369.175 |
| 16 sep 2026 | 2.20 | 2.40 | 2.13 | 2.23 | −0.12% | 14,813.745 |
| 15 sep 2026 | 2.23 | 2.37 | 2.10 | 2.23 | −4.70% | 15,267.745 |
| 14 sep 2026 | 2.30 | 2.35 | 2.23 | 2.34 | +1.74% | 8,711.745 |
| 11 sep 2026 | 2.30 | 2.50 | 2.27 | 2.30 | −0.43% | 11,749.988 |
| 10 sep 2026 | 2.25 | 2.49 | 2.23 | 2.31 | −3.75% | 23,164.897 |
| 9 sep 2026 | 2.21 | 2.57 | 2.21 | 2.40 | +8.29% | 83,361.11 |
| 8 sep 2026 | 2.14 | 2.25 | 2.10 | 2.22 | +2.61% | 44,559.644 |
| 4 sep 2026 | 2.63 | 3.00 | 1.91 | 2.16 | −16.92% | 241,269.095 |
| 3 sep 2026 | 3.39 | 3.91 | 2.50 | 2.60 | −26.98% | 186,121.123 |
| 2 sep 2026 | 3.50 | 3.56 | 3.43 | 3.56 | +5.64% | 6,687.745 |
| 1 sep 2026 | 3.56 | 3.59 | 3.36 | 3.37 | −4.24% | 4,054.016 |
| 31 ago 2026 | 3.52 | 3.66 | 3.35 | 3.52 | +1.73% | 10,528.509 |
| 28 ago 2026 | 3.36 | 3.75 | 3.36 | 3.46 | −1.28% | 2,611.299 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.