Li-FT Power Ltd. (TSXV:LIFT)
Canada · Delayed Price · Currency is CAD 2.350
-0.070 (-2.89%)
Jul 16, 2025, 9:40 AM EDT
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.46 | 2.57 | 2.39 | 2.42 | 2.42 | -3.97% | 19,150 |
| Jul 14, 2025 | 2.55 | 2.58 | 2.40 | 2.52 | 2.52 | 0.40% | 56,514 |
| Jul 11, 2025 | 2.58 | 2.60 | 2.40 | 2.51 | 2.51 | 8.19% | 41,100 |
| Jul 10, 2025 | 2.53 | 2.53 | 2.03 | 2.32 | 2.32 | -6.83% | 156,300 |
| Jul 9, 2025 | 2.41 | 2.53 | 2.40 | 2.49 | 2.49 | 3.75% | 29,200 |
| Jul 8, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 5.26% | 7,100 |
| Jul 7, 2025 | 2.50 | 2.86 | 2.28 | 2.28 | 2.28 | -6.94% | 123,000 |
| Jul 4, 2025 | 2.51 | 2.51 | 2.34 | 2.45 | 2.45 | -6.13% | 16,100 |
| Jul 3, 2025 | 2.57 | 3.08 | 2.36 | 2.61 | 2.61 | 6.53% | 259,507 |
| Jul 2, 2025 | 2.26 | 2.47 | 2.22 | 2.45 | 2.45 | 23.74% | 186,719 |
| Jun 30, 2025 | 2.05 | 2.05 | 1.90 | 1.98 | 1.98 | -1.00% | 88,700 |
| Jun 27, 2025 | 2.19 | 2.29 | 1.96 | 2.00 | 2.00 | -2.91% | 151,546 |
| Jun 26, 2025 | 1.87 | 2.15 | 1.87 | 2.06 | 2.06 | 17.71% | 71,540 |
| Jun 25, 2025 | 1.56 | 1.83 | 1.56 | 1.75 | 1.75 | 14.38% | 23,916 |
| Jun 24, 2025 | 1.54 | 1.65 | 1.53 | 1.53 | 1.53 | -2.55% | 9,430 |
| Jun 23, 2025 | 1.58 | 1.60 | 1.51 | 1.57 | 1.57 | 12.14% | 30,200 |
| Jun 20, 2025 | 1.70 | 1.70 | 1.40 | 1.40 | 1.40 | -16.67% | 16,701 |
| Jun 19, 2025 | 1.56 | 1.77 | 1.56 | 1.68 | 1.68 | 3.07% | 7,300 |
| Jun 18, 2025 | 1.66 | 1.73 | 1.63 | 1.63 | 1.63 | -6.86% | 83,200 |
| Jun 17, 2025 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | -1.69% | 7,800 |
| Jun 16, 2025 | 1.78 | 1.82 | 1.70 | 1.78 | 1.78 | 1.71% | 25,500 |
| Jun 13, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | 1.16% | 1,320 |
| 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 |