Skip to main content
Li-FT Power Ltd. (TSXV: LIFT)
Canada flag Canada · Delayed Price · Currency is CAD
2.690
-0.060 (-2.18%)
Dec 20, 2024, 3:59 PM EST

Li-FT Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.702.742.692.692.69-2.18%7,957
Dec 19, 20242.752.912.622.752.752.23%17,700
Dec 18, 20242.592.692.562.692.695.49%32,200
Dec 17, 20242.582.592.512.552.55-1.92%38,200
Dec 16, 20242.762.772.602.602.60-6.47%34,412
Dec 13, 20242.722.782.702.782.780.72%19,700
Dec 12, 20242.722.782.722.762.760.73%14,700
Dec 11, 20242.752.792.722.742.74-2.14%17,549
Dec 10, 20242.752.802.722.802.80-28,200
Dec 9, 20242.802.802.772.802.80-1.41%21,200
Dec 6, 20242.812.892.782.842.84-1.39%33,319
Dec 5, 20242.982.982.822.882.88-4.00%9,800
Dec 4, 20243.013.012.973.003.00-6,900
Dec 3, 20242.823.022.823.003.000.33%20,801
Dec 2, 20243.003.002.922.992.99-1.97%4,000
Nov 29, 20242.983.062.983.053.052.69%9,710
Nov 28, 20242.902.982.832.972.97-10,700
Nov 27, 20242.952.972.922.972.970.68%28,202
Nov 26, 20242.972.972.952.952.95-2.32%7,730
Nov 25, 20243.003.052.953.023.02-24,200
Nov 22, 20242.993.042.923.023.02-4.13%46,627
Nov 21, 20243.163.162.953.153.15-1.56%19,514
Nov 20, 20243.253.343.123.203.20-4,104
Nov 19, 20243.463.463.173.203.20-7.51%43,104
Nov 18, 20243.253.463.033.463.464.22%36,641
Nov 15, 20243.153.363.143.323.326.75%45,100
Nov 14, 20243.093.122.993.113.113.67%20,106
Nov 13, 20243.043.083.003.003.000.67%16,920
Nov 12, 20242.993.022.962.982.98-1.00%10,500
Nov 11, 20243.093.152.913.013.01-4.44%65,007
Nov 8, 20243.163.503.053.153.15-0.32%18,400
Nov 7, 20243.073.172.903.163.167.12%16,809
Nov 6, 20243.063.092.902.952.95-6.35%54,912
Nov 5, 20243.263.303.153.153.15-1.87%6,800
Nov 4, 20243.433.453.153.213.21-7.49%14,800
Nov 1, 20243.593.713.343.473.470.58%45,834
Oct 31, 20243.313.873.073.453.454.55%102,514
Oct 30, 20243.343.373.023.303.30-4.07%55,100
Oct 29, 20243.623.843.443.443.44-6.52%22,400
Oct 28, 20243.753.823.393.683.68-5.15%73,500
Oct 25, 20244.254.253.803.883.88-7.62%78,729
Oct 24, 20244.104.203.904.204.205.00%173,000
Oct 23, 20244.224.333.744.004.000.50%481,600
Oct 22, 20243.654.233.643.983.9811.48%178,200
Oct 21, 20243.403.603.393.573.578.84%89,500
Oct 18, 20243.313.393.213.283.280.92%109,605
Oct 17, 20243.103.433.073.253.259.80%187,036
Oct 16, 20242.853.002.812.962.962.07%27,600
Oct 15, 20243.063.062.822.902.90-4.29%42,200
Oct 11, 20243.063.072.903.033.03-0.98%44,545
Oct 10, 20243.073.102.973.063.060.99%145,900
Oct 9, 20242.983.032.913.033.039.78%244,845
Oct 8, 20242.802.802.732.762.76-1.43%11,100
Oct 7, 20242.792.972.782.802.802.94%164,342
Oct 4, 20242.762.842.712.722.720.37%147,403
Oct 3, 20242.752.752.692.712.71-1.45%8,439
Oct 2, 20242.782.782.622.752.751.48%73,400
Oct 1, 20243.053.052.702.712.71-469,500
Sep 30, 20242.722.752.662.712.71-1.45%28,844
Sep 27, 20242.842.842.712.752.75-0.36%128,300
Sep 26, 20242.832.872.762.762.760.36%33,100
Sep 25, 20242.722.812.722.752.75-0.36%47,626
Sep 24, 20242.792.892.752.762.76-0.72%46,703
Sep 23, 20242.822.842.652.782.782.21%62,300
Sep 20, 20242.732.752.702.722.72-1.09%10,300
Sep 19, 20242.942.942.722.752.75-4.18%39,500
Sep 18, 20242.953.042.782.872.87-4.33%38,838
Sep 17, 20243.273.322.933.003.00-7.69%72,200
Sep 16, 20243.303.373.223.253.25-1.52%240,027
Sep 13, 20243.133.303.133.303.304.76%44,500
Sep 12, 20243.003.152.953.153.157.88%57,900
Sep 11, 20242.933.242.922.922.921.74%30,900
Sep 10, 20242.852.882.752.872.872.50%10,031
Sep 9, 20242.832.882.802.802.80-1.06%8,049
Sep 6, 20242.672.902.582.832.83-26,224
Sep 5, 20242.983.002.832.832.83-5.35%12,524
Sep 4, 20242.713.142.712.992.99-1.64%19,100
Sep 3, 20242.573.042.413.043.0414.72%33,903
Aug 30, 20242.552.652.552.652.656.00%900
Aug 29, 20242.502.502.502.502.50-3.10%800
Aug 28, 20242.522.582.502.582.580.78%6,100
Aug 27, 20242.572.602.452.562.563.23%7,446
Aug 26, 20242.512.512.482.482.48-3.88%5,705
Aug 23, 20242.602.632.442.582.58-1.15%13,711
Aug 22, 20242.642.702.512.612.610.38%15,645
Aug 21, 20242.182.722.182.602.6018.72%28,000
Aug 20, 20242.132.192.112.192.193.30%5,600
Aug 19, 20242.062.172.052.122.126.00%17,209
Aug 16, 20242.002.031.992.002.00-16,000
Aug 15, 20242.002.001.982.002.00-2.44%12,538
Aug 14, 20242.092.091.992.052.05-1.91%9,000
Aug 13, 20242.092.092.092.092.09-500
Aug 12, 20242.012.092.012.092.09-0.48%825
Aug 9, 20242.002.101.972.102.100.96%23,200
Aug 8, 20242.002.082.002.082.080.97%12,200
Aug 7, 20242.012.062.012.062.06-19,200
Aug 6, 20242.092.101.862.062.06-5.94%67,117
Aug 2, 20242.152.192.152.192.19-0.45%37,500
Aug 1, 20242.252.252.202.202.20-2.22%800
Jul 31, 20242.252.252.112.252.25-76,200