Li-FT Power Ltd. (TSXV:LIFT)
Canada · Delayed Price · Currency is CAD 3.160
-0.040 (-1.25%)
Oct 24, 2025, 9:30 AM EDT
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 97,700 |
| Oct 16, 2025 | 3.62 | 4.10 | 3.62 | 3.80 | 3.80 | 7.34% | 101,200 |
| 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 |
| Oct 9, 2025 | 3.74 | 3.83 | 3.29 | 3.40 | 3.40 | -2.02% | 82,600 |
| Oct 8, 2025 | 3.34 | 3.65 | 3.34 | 3.47 | 3.47 | 8.44% | 48,312 |
| Oct 7, 2025 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 2.56% | 19,400 |
| Oct 6, 2025 | 3.00 | 3.33 | 3.00 | 3.12 | 3.12 | 7.22% | 73,013 |
| Oct 3, 2025 | 2.88 | 3.08 | 2.84 | 2.91 | 2.91 | 4.68% | 35,600 |
| Oct 2, 2025 | 2.85 | 2.85 | 2.74 | 2.78 | 2.78 | 2.96% | 17,300 |
| Oct 1, 2025 | 2.63 | 2.81 | 2.62 | 2.70 | 2.70 | 4.25% | 12,100 |
| Sep 30, 2025 | 2.48 | 2.69 | 2.48 | 2.59 | 2.59 | -5.47% | 25,633 |
| Sep 29, 2025 | 2.87 | 2.94 | 2.74 | 2.74 | 2.74 | -0.72% | 23,345 |
| Sep 26, 2025 | 2.88 | 2.88 | 2.67 | 2.76 | 2.76 | -6.76% | 28,100 |
| Sep 25, 2025 | 2.81 | 3.10 | 2.72 | 2.96 | 2.96 | 21.31% | 194,800 |
| Sep 24, 2025 | 2.28 | 2.49 | 2.28 | 2.44 | 2.44 | 11.42% | 29,000 |
| Sep 23, 2025 | 2.12 | 2.21 | 2.12 | 2.19 | 2.19 | 0.46% | 11,441 |
| Sep 22, 2025 | 2.29 | 2.29 | 2.10 | 2.18 | 2.18 | -5.22% | 24,900 |
| Sep 19, 2025 | 2.29 | 2.40 | 2.16 | 2.30 | 2.30 | 0.88% | 19,100 |
| Sep 18, 2025 | 2.27 | 2.29 | 2.17 | 2.28 | 2.28 | 3.64% | 14,440 |
| Sep 17, 2025 | 2.18 | 2.27 | 2.18 | 2.20 | 2.20 | 6.28% | 14,000 |
| Sep 16, 2025 | 2.21 | 2.22 | 2.07 | 2.07 | 2.07 | -3.27% | 8,245 |
| Sep 15, 2025 | 2.19 | 2.19 | 1.92 | 2.14 | 2.14 | -0.93% | 36,000 |
| Sep 12, 2025 | 2.40 | 2.40 | 2.12 | 2.16 | 2.16 | -6.90% | 20,700 |
| Sep 11, 2025 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | -1.28% | 8,740 |
| Sep 10, 2025 | 2.40 | 2.42 | 2.32 | 2.35 | 2.35 | -3.29% | 12,300 |
| Sep 9, 2025 | 2.42 | 2.44 | 2.40 | 2.43 | 2.43 | 0.41% | 20,000 |
| Sep 8, 2025 | 2.42 | 2.46 | 2.41 | 2.42 | 2.42 | -1.22% | 7,000 |
| Sep 5, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | - | 200 |
| Sep 4, 2025 | 2.48 | 2.50 | 2.43 | 2.45 | 2.45 | -2.39% | 9,540 |
| Sep 3, 2025 | 2.55 | 2.56 | 2.50 | 2.51 | 2.51 | -4.56% | 17,237 |
| Sep 2, 2025 | 2.59 | 2.68 | 2.59 | 2.63 | 2.63 | 1.54% | 12,900 |
| Aug 29, 2025 | 2.60 | 2.66 | 2.49 | 2.59 | 2.59 | -0.38% | 10,500 |
| Aug 28, 2025 | 2.69 | 2.69 | 2.56 | 2.60 | 2.60 | - | 12,500 |
| Aug 27, 2025 | 2.57 | 2.73 | 2.57 | 2.60 | 2.60 | 1.17% | 3,026 |
| Aug 26, 2025 | 2.57 | 2.69 | 2.57 | 2.57 | 2.57 | 1.98% | 32,500 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.08% | 11,800 |
| Aug 22, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | - | 9,501 |
| Aug 21, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 1.56% | 16,513 |
| Aug 20, 2025 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | 2.40% | 8,500 |
| Aug 19, 2025 | 2.64 | 2.70 | 2.45 | 2.50 | 2.50 | -7.06% | 19,500 |
| Aug 18, 2025 | 2.66 | 2.79 | 2.66 | 2.69 | 2.69 | -0.74% | 15,400 |
| Aug 15, 2025 | 2.81 | 2.81 | 2.67 | 2.71 | 2.71 | -4.24% | 7,618 |
| Aug 14, 2025 | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | 0.71% | 3,000 |
| Aug 13, 2025 | 2.96 | 2.97 | 2.64 | 2.81 | 2.81 | -5.39% | 32,500 |