Li-FT Power Ltd. (TSXV:LIFT)
Canada · Delayed Price · Currency is CAD 5.76
+0.21 (3.78%)
At close: Jan 9, 2026
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.59 | 5.81 | 5.59 | 5.76 | 5.76 | 3.78% | 39,805 |
| Jan 8, 2026 | 5.69 | 5.75 | 5.36 | 5.55 | 5.55 | 3.93% | 110,577 |
| Jan 7, 2026 | 4.95 | 5.45 | 4.91 | 5.34 | 5.34 | 12.42% | 185,218 |
| Jan 6, 2026 | 4.79 | 4.81 | 4.61 | 4.75 | 4.75 | 2.37% | 36,669 |
| Jan 5, 2026 | 4.75 | 4.75 | 4.45 | 4.64 | 4.64 | 5.69% | 48,420 |
| Jan 2, 2026 | 4.50 | 4.50 | 4.30 | 4.39 | 4.39 | 1.39% | 34,397 |
| Dec 31, 2025 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | -2.70% | 2,640 |
| Dec 30, 2025 | 4.33 | 4.46 | 4.30 | 4.45 | 4.45 | 2.30% | 17,998 |
| Dec 29, 2025 | 4.41 | 4.50 | 4.33 | 4.35 | 4.35 | 0.69% | 27,554 |
| Dec 24, 2025 | 4.48 | 4.49 | 4.31 | 4.32 | 4.32 | -1.82% | 8,348 |
| Dec 23, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -1.79% | 11,352 |
| Dec 22, 2025 | 4.78 | 4.78 | 4.41 | 4.48 | 4.48 | -0.67% | 17,235 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.50 | 4.51 | 4.51 | -7.01% | 18,561 |
| Dec 18, 2025 | 4.46 | 4.86 | 4.46 | 4.85 | 4.85 | 7.78% | 15,601 |
| Dec 17, 2025 | 4.50 | 4.70 | 4.47 | 4.50 | 4.50 | 0.90% | 31,779 |
| Dec 16, 2025 | 4.34 | 4.79 | 4.34 | 4.46 | 4.46 | 3.48% | 67,109 |
| Dec 15, 2025 | 5.05 | 5.15 | 4.30 | 4.31 | 4.31 | -14.14% | 188,384 |
| Dec 12, 2025 | 4.89 | 5.02 | 4.74 | 5.02 | 5.02 | 5.68% | 97,782 |
| Dec 11, 2025 | 4.75 | 4.75 | 4.63 | 4.75 | 4.75 | -1.86% | 46,283 |
| Dec 10, 2025 | 4.50 | 4.86 | 4.46 | 4.84 | 4.84 | 12.56% | 185,392 |
| Dec 9, 2025 | 4.29 | 4.30 | 4.10 | 4.30 | 4.30 | 2.14% | 61,578 |
| Dec 8, 2025 | 4.40 | 4.58 | 4.18 | 4.21 | 4.21 | -5.39% | 138,379 |
| Dec 5, 2025 | 3.98 | 4.52 | 3.94 | 4.45 | 4.45 | 14.10% | 162,240 |
| Dec 4, 2025 | 3.90 | 4.06 | 3.60 | 3.90 | 3.90 | -8.24% | 110,601 |
| Dec 3, 2025 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | -1.62% | 6,584 |
| Dec 2, 2025 | 4.45 | 4.45 | 4.24 | 4.32 | 4.32 | -3.79% | 14,523 |
| Dec 1, 2025 | 4.69 | 4.70 | 4.01 | 4.49 | 4.49 | -6.26% | 72,834 |
| Nov 28, 2025 | 4.57 | 4.83 | 4.56 | 4.79 | 4.79 | 5.27% | 47,211 |
| Nov 27, 2025 | 4.35 | 4.60 | 4.35 | 4.55 | 4.55 | -2.15% | 24,041 |
| Nov 26, 2025 | 4.65 | 4.65 | 4.30 | 4.65 | 4.65 | -1.27% | 23,770 |
| Nov 25, 2025 | 4.73 | 4.77 | 4.41 | 4.71 | 4.71 | -1.26% | 41,311 |
| Nov 24, 2025 | 4.53 | 4.77 | 4.53 | 4.77 | 4.77 | 9.66% | 102,377 |
| Nov 21, 2025 | 4.30 | 4.43 | 4.09 | 4.35 | 4.35 | 2.35% | 66,537 |
| Nov 20, 2025 | 4.40 | 4.65 | 3.90 | 4.25 | 4.25 | 6.25% | 190,934 |
| Nov 19, 2025 | 3.52 | 4.10 | 3.50 | 4.00 | 4.00 | 25.00% | 98,085 |
| Nov 18, 2025 | 3.20 | 3.21 | 3.07 | 3.20 | 3.20 | -3.61% | 17,193 |
| Nov 17, 2025 | 3.27 | 3.63 | 3.27 | 3.32 | 3.32 | 16.49% | 81,607 |
| Nov 14, 2025 | 2.89 | 2.89 | 2.78 | 2.85 | 2.85 | -4.68% | 12,387 |
| Nov 13, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 5.28% | 3,200 |
| Nov 12, 2025 | 2.84 | 2.85 | 2.77 | 2.84 | 2.84 | 1.43% | 8,215 |
| Nov 11, 2025 | 2.78 | 2.85 | 2.78 | 2.80 | 2.80 | -0.36% | 8,200 |
| Nov 10, 2025 | 2.97 | 2.97 | 2.80 | 2.81 | 2.81 | -3.10% | 29,347 |
| Nov 7, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -5.23% | 5,850 |
| Nov 6, 2025 | 2.89 | 3.06 | 2.89 | 3.06 | 3.06 | 4.08% | 4,801 |
| Nov 5, 2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | -2.00% | 7,184 |
| Nov 4, 2025 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -1.64% | 7,203 |
| Nov 3, 2025 | 3.25 | 3.25 | 3.05 | 3.05 | 3.05 | -6.44% | 7,984 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.21 | 3.26 | 3.26 | -0.61% | 19,714 |
| Oct 30, 2025 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 4.13% | 12,451 |
| Oct 29, 2025 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | - | 6,837 |