Li-FT Power Ltd. (TSXV:LIFT)
Canada · Delayed Price · Currency is CAD 4.510
-0.340 (-7.01%)
At close: Dec 19, 2025
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 2,100 |
| Oct 27, 2025 | 3.10 | 3.17 | 3.08 | 3.17 | 3.17 | 1.93% | 9,544 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -2.81% | 1,910 |
| Oct 23, 2025 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 1.59% | 8,735 |
| Oct 22, 2025 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | -1.87% | 15,445 |
| Oct 21, 2025 | 3.34 | 3.34 | 3.07 | 3.21 | 3.21 | -6.69% | 17,523 |
| Oct 20, 2025 | 3.43 | 3.48 | 3.32 | 3.44 | 3.44 | 6.83% | 15,001 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.00 | 3.22 | 3.22 | -15.26% | 97,661 |
| Oct 16, 2025 | 3.62 | 4.10 | 3.62 | 3.80 | 3.80 | 7.34% | 101,189 |
| Oct 15, 2025 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | 0.28% | 13,825 |
| Oct 14, 2025 | 3.67 | 3.67 | 3.29 | 3.53 | 3.53 | -3.81% | 32,436 |
| Oct 10, 2025 | 3.60 | 3.70 | 3.40 | 3.67 | 3.67 | 7.94% | 42,230 |