Skip to main content
Li-FT Power Ltd. (TSXV:LIFT)
Canada flag Canada · Delayed Price · Currency is CAD
2.670
+0.080 (3.09%)
Feb 21, 2025, 3:59 PM EST

Li-FT Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.702.712.632.672.673.09%12,200
Feb 20, 20252.672.672.532.592.59-3.36%7,700
Feb 19, 20252.542.702.422.682.683.88%91,400
Feb 18, 20252.752.752.582.582.58-4.80%27,400
Feb 14, 20252.882.882.712.712.71-4,900
Feb 13, 20252.822.862.662.712.71-6.87%15,337
Feb 12, 20252.942.942.902.912.91-3.00%3,200
Feb 11, 20252.913.002.913.003.000.33%16,204
Feb 10, 20253.033.032.992.992.99-13,500
Feb 7, 20253.003.002.992.992.99-3.24%6,300
Feb 6, 20253.063.103.053.093.095.10%9,700
Feb 5, 20253.083.082.942.942.94-4.23%2,500
Feb 4, 20253.153.153.053.073.07-0.97%13,039
Feb 3, 20252.953.102.953.103.105.08%54,000
Jan 31, 20253.153.152.942.952.9510.90%178,611
Jan 30, 20252.802.802.662.662.66-4.66%17,124
Jan 29, 20252.752.792.752.792.791.45%1,000
Jan 28, 20252.742.762.642.752.750.36%13,034
Jan 27, 20252.802.892.642.742.74-5.52%4,944
Jan 24, 20252.862.902.832.902.901.75%5,524
Jan 23, 20252.852.852.852.852.85-2.06%4,200
Jan 22, 20252.852.912.852.912.91-1.02%9,300
Jan 21, 20252.872.952.872.942.941.38%4,107
Jan 20, 20252.993.002.852.902.90-1.69%18,440
Jan 17, 20253.093.092.952.952.95-4.53%4,024
Jan 16, 20253.093.093.093.093.09--
Jan 15, 20253.033.153.013.093.090.32%7,700
Jan 14, 20253.003.083.003.083.085.12%3,300
Jan 13, 20253.383.382.842.932.93-13.82%37,200
Jan 10, 20253.293.403.233.403.405.26%40,300
Jan 9, 20253.293.353.113.233.237.67%29,400
Jan 8, 20252.963.102.953.003.00-14,015
Jan 7, 20252.943.002.913.003.000.33%24,003
Jan 6, 20252.792.992.792.992.998.73%3,209
Jan 3, 20252.572.772.572.752.756.59%13,600
Jan 2, 20252.622.622.552.582.581.18%19,049
Dec 31, 20242.672.682.552.552.55-5.56%7,500
Dec 30, 20242.712.792.702.702.70-6,300
Dec 27, 20242.612.852.612.702.705.88%11,300
Dec 24, 20242.602.602.552.552.55-1.92%2,800
Dec 23, 20242.612.922.602.602.60-3.35%54,946
Dec 20, 20242.702.742.692.692.69-2.18%8,000
Dec 19, 20242.752.912.622.752.752.23%17,700
Dec 18, 20242.592.692.562.692.695.49%32,200
Dec 17, 20242.582.592.512.552.55-1.92%38,200
Dec 16, 20242.762.772.602.602.60-6.47%34,412
Dec 13, 20242.722.782.702.782.780.72%19,700
Dec 12, 20242.722.782.722.762.760.73%14,700
Dec 11, 20242.752.792.722.742.74-2.14%17,549
Dec 10, 20242.752.802.722.802.80-28,200
Dec 9, 20242.802.802.772.802.80-1.41%21,200
Dec 6, 20242.812.892.782.842.84-1.39%33,319
Dec 5, 20242.982.982.822.882.88-4.00%9,800
Dec 4, 20243.013.012.973.003.00-6,900
Dec 3, 20242.823.022.823.003.000.33%20,801
Dec 2, 20243.003.002.922.992.99-1.97%4,000
Nov 29, 20242.983.062.983.053.052.69%9,710
Nov 28, 20242.902.982.832.972.97-10,700
Nov 27, 20242.952.972.922.972.970.68%28,202
Nov 26, 20242.972.972.952.952.95-2.32%7,730
Nov 25, 20243.003.052.953.023.02-24,200
Nov 22, 20242.993.042.923.023.02-4.13%46,627
Nov 21, 20243.163.162.953.153.15-1.56%19,514
Nov 20, 20243.253.343.123.203.20-4,104
Nov 19, 20243.463.463.173.203.20-7.51%43,104
Nov 18, 20243.253.463.033.463.464.22%36,641
Nov 15, 20243.153.363.143.323.326.75%45,100
Nov 14, 20243.093.122.993.113.113.67%20,106
Nov 13, 20243.043.083.003.003.000.67%16,920
Nov 12, 20242.993.022.962.982.98-1.00%10,500
Nov 11, 20243.093.152.913.013.01-4.44%65,007
Nov 8, 20243.163.503.053.153.15-0.32%18,400
Nov 7, 20243.073.172.903.163.167.12%16,809
Nov 6, 20243.063.092.902.952.95-6.35%54,912
Nov 5, 20243.263.303.153.153.15-1.87%6,800
Nov 4, 20243.433.453.153.213.21-7.49%14,800
Nov 1, 20243.593.713.343.473.470.58%45,834
Oct 31, 20243.313.873.073.453.454.55%102,514
Oct 30, 20243.343.373.023.303.30-4.07%55,100
Oct 29, 20243.623.843.443.443.44-6.52%22,400
Oct 28, 20243.753.823.393.683.68-5.15%73,500
Oct 25, 20244.254.253.803.883.88-7.62%78,729
Oct 24, 20244.104.203.904.204.205.00%173,000
Oct 23, 20244.224.333.744.004.000.50%481,600
Oct 22, 20243.654.233.643.983.9811.48%178,200
Oct 21, 20243.403.603.393.573.578.84%89,500
Oct 18, 20243.313.393.213.283.280.92%109,605
Oct 17, 20243.103.433.073.253.259.80%187,036
Oct 16, 20242.853.002.812.962.962.07%27,600
Oct 15, 20243.063.062.822.902.90-4.29%42,200
Oct 11, 20243.063.072.903.033.03-0.98%44,545
Oct 10, 20243.073.102.973.063.060.99%145,900
Oct 9, 20242.983.032.913.033.039.78%244,845
Oct 8, 20242.802.802.732.762.76-1.43%11,100
Oct 7, 20242.792.972.782.802.802.94%164,342
Oct 4, 20242.762.842.712.722.720.37%147,403
Oct 3, 20242.752.752.692.712.71-1.45%8,439
Oct 2, 20242.782.782.622.752.751.48%73,400
Oct 1, 20243.053.052.702.712.71-469,500
Sep 30, 20242.722.752.662.712.71-1.45%28,844