Li-FT Power Ltd. (TSXV:LIFT)
Canada
· Delayed Price · Currency is CAD 1.750
+0.020 (1.16%)
Jun 13, 2025, 3:59 PM EDT
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 220 |
| Jun 12, 2025 | 1.60 | 1.78 | 1.60 | 1.73 | 1.73 | 8.81% | 10,339 |
| Jun 11, 2025 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | 1.27% | 5,600 |
| Jun 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 10,411 |
| Jun 9, 2025 | 1.59 | 1.59 | 1.49 | 1.54 | 1.54 | - | 19,829 |
| Jun 6, 2025 | 1.49 | 1.59 | 1.46 | 1.54 | 1.54 | 2.67% | 57,800 |
| Jun 5, 2025 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | 4.90% | 8,900 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -4.03% | 66,047 |
| Jun 3, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 14,030 |
| Jun 2, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 3.40% | 26,800 |
| May 30, 2025 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -2.00% | 28,920 |
| May 29, 2025 | 1.51 | 1.52 | 1.42 | 1.50 | 1.50 | -2.60% | 41,642 |
| May 28, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 12,400 |
| May 27, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 5,300 |
| May 26, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | 500 |
| May 23, 2025 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -3.75% | 19,808 |
| May 22, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -0.62% | 15,020 |
| May 21, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -5.85% | 9,305 |
| May 20, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -0.58% | 2,300 |
| May 16, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 20,000 |
| May 15, 2025 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 9,730 |
| May 14, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 2,100 |
| May 13, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 3.45% | 1,635 |
| May 12, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -3.33% | 7,600 |
| May 9, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -3.23% | 12,519 |
| May 8, 2025 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -2.11% | 17,800 |
| May 7, 2025 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | 0.53% | 6,200 |
| May 6, 2025 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 2,500 |
| May 5, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 1,700 |
| May 2, 2025 | 1.85 | 1.90 | 1.80 | 1.90 | 1.90 | 1.60% | 6,000 |
| May 1, 2025 | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | -1.58% | 73,500 |
| Apr 30, 2025 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 2.70% | 22,900 |
| Apr 29, 2025 | 1.92 | 1.94 | 1.83 | 1.85 | 1.85 | -3.65% | 13,800 |
| Apr 28, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 12,000 |
| Apr 25, 2025 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 1.55% | 10,618 |
| Apr 24, 2025 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 2.66% | 31,627 |
| Apr 23, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -2.59% | 2,800 |
| Apr 22, 2025 | 1.75 | 1.95 | 1.75 | 1.93 | 1.93 | 11.56% | 48,500 |
| Apr 21, 2025 | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | 0.58% | 4,700 |
| Apr 17, 2025 | 1.90 | 1.90 | 1.68 | 1.72 | 1.72 | 2.38% | 119,129 |
| Apr 16, 2025 | 1.81 | 1.81 | 1.62 | 1.68 | 1.68 | -1.18% | 25,932 |
| Apr 15, 2025 | 1.78 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 34,216 |
| Apr 14, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -5.41% | 16,700 |
| Apr 11, 2025 | 2.01 | 2.03 | 1.85 | 1.85 | 1.85 | -8.87% | 44,911 |
| Apr 10, 2025 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -0.49% | 25,700 |
| Apr 9, 2025 | 2.00 | 2.05 | 1.91 | 2.04 | 2.04 | 2.51% | 11,212 |
| Apr 8, 2025 | 1.97 | 2.03 | 1.88 | 1.99 | 1.99 | - | 24,225 |
| Apr 7, 2025 | 2.04 | 2.04 | 1.80 | 1.99 | 1.99 | -2.93% | 80,200 |
| Apr 4, 2025 | 1.85 | 2.05 | 1.67 | 2.05 | 2.05 | 1.99% | 55,800 |
| Apr 3, 2025 | 2.29 | 2.29 | 2.01 | 2.01 | 2.01 | -8.64% | 21,501 |