Li-FT Power Ltd. (TSXV:LIFT)
Canada · Delayed Price · Currency is CAD 6.41
-1.36 (-17.50%)
At close: Jan 30, 2026
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.28 | 7.28 | 6.11 | 6.41 | 6.41 | -17.50% | 127,667 |
| Jan 29, 2026 | 8.72 | 8.72 | 6.76 | 7.77 | 7.77 | -13.18% | 96,010 |
| Jan 28, 2026 | 8.99 | 8.99 | 8.60 | 8.95 | 8.95 | 1.02% | 84,668 |
| Jan 27, 2026 | 8.95 | 9.00 | 8.50 | 8.86 | 8.86 | 4.11% | 125,429 |
| Jan 26, 2026 | 8.56 | 9.17 | 8.50 | 8.51 | 8.51 | 6.51% | 339,443 |
| Jan 23, 2026 | 7.49 | 8.00 | 7.25 | 7.99 | 7.99 | 6.53% | 70,000 |
| Jan 22, 2026 | 7.77 | 7.95 | 7.38 | 7.50 | 7.50 | -2.60% | 34,003 |
| Jan 21, 2026 | 7.56 | 7.80 | 7.42 | 7.70 | 7.70 | 5.48% | 30,183 |
| Jan 20, 2026 | 6.60 | 7.51 | 6.60 | 7.30 | 7.30 | 16.61% | 69,810 |
| Jan 19, 2026 | 6.51 | 6.73 | 6.06 | 6.26 | 6.26 | -16.31% | 81,395 |
| Jan 16, 2026 | 7.46 | 7.68 | 7.15 | 7.48 | 7.48 | -4.10% | 110,085 |
| Jan 15, 2026 | 7.41 | 7.80 | 6.89 | 7.80 | 7.80 | 4.00% | 234,214 |
| Jan 14, 2026 | 6.76 | 7.50 | 6.11 | 7.50 | 7.50 | 12.44% | 219,490 |
| Jan 13, 2026 | 6.80 | 6.94 | 6.50 | 6.67 | 6.67 | 4.87% | 136,039 |
| Jan 12, 2026 | 6.10 | 6.36 | 6.10 | 6.36 | 6.36 | 10.42% | 161,328 |
| Jan 9, 2026 | 5.59 | 5.81 | 5.59 | 5.76 | 5.76 | 3.78% | 39,805 |
| Jan 8, 2026 | 5.69 | 5.75 | 5.36 | 5.55 | 5.55 | 3.93% | 110,577 |
| Jan 7, 2026 | 4.95 | 5.45 | 4.91 | 5.34 | 5.34 | 12.42% | 185,218 |
| Jan 6, 2026 | 4.79 | 4.81 | 4.61 | 4.75 | 4.75 | 2.37% | 36,669 |
| Jan 5, 2026 | 4.75 | 4.75 | 4.45 | 4.64 | 4.64 | 5.69% | 48,420 |
| Jan 2, 2026 | 4.50 | 4.50 | 4.30 | 4.39 | 4.39 | 1.39% | 34,397 |
| Dec 31, 2025 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | -2.70% | 2,640 |
| Dec 30, 2025 | 4.33 | 4.46 | 4.30 | 4.45 | 4.45 | 2.30% | 17,998 |
| Dec 29, 2025 | 4.41 | 4.50 | 4.33 | 4.35 | 4.35 | 0.69% | 27,554 |
| Dec 24, 2025 | 4.48 | 4.49 | 4.31 | 4.32 | 4.32 | -1.82% | 8,348 |
| Dec 23, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -1.79% | 11,352 |
| Dec 22, 2025 | 4.78 | 4.78 | 4.41 | 4.48 | 4.48 | -0.67% | 17,235 |
| 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 |