Li-FT Power Ltd. (TSXV:LIFT)
Canada · Delayed Price · Currency is CAD 2.980
-0.020 (-0.67%)
Aug 6, 2026, 3:59 PM EST
Li-FT Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.05 | 3.20 | 2.95 | 2.98 | 2.98 | -0.67% | 374,846 |
| Aug 5, 2026 | 3.30 | 3.35 | 2.90 | 3.00 | 3.00 | -9.91% | 404,252 |
| Aug 4, 2026 | 3.50 | 3.78 | 3.32 | 3.33 | 3.33 | 0.60% | 39,106 |
| Jul 31, 2026 | 3.63 | 3.70 | 3.31 | 3.31 | 3.31 | -8.06% | 19,148 |
| Jul 30, 2026 | 3.62 | 3.62 | 3.33 | 3.60 | 3.60 | -1.64% | 32,151 |
| Jul 29, 2026 | 3.86 | 3.86 | 3.65 | 3.66 | 3.66 | -4.44% | 9,409 |
| Jul 28, 2026 | 4.05 | 4.40 | 3.81 | 3.83 | 3.83 | -3.04% | 132,795 |
| Jul 27, 2026 | 3.85 | 4.48 | 3.85 | 3.95 | 3.95 | 6.76% | 127,706 |
| Jul 24, 2026 | 3.50 | 3.75 | 3.50 | 3.70 | 3.70 | 6.02% | 23,533 |
| Jul 23, 2026 | 3.62 | 3.62 | 3.49 | 3.49 | 3.49 | -4.38% | 8,177 |
| Jul 22, 2026 | 3.70 | 3.80 | 3.60 | 3.65 | 3.65 | 1.39% | 36,927 |
| Jul 21, 2026 | 3.40 | 3.60 | 3.39 | 3.60 | 3.60 | 8.76% | 17,116 |
| Jul 20, 2026 | 3.40 | 3.46 | 3.31 | 3.31 | 3.31 | -1.49% | 59,617 |
| Jul 17, 2026 | 3.05 | 3.38 | 2.86 | 3.36 | 3.36 | 6.67% | 38,114 |
| Jul 16, 2026 | 3.31 | 3.42 | 3.07 | 3.15 | 3.15 | -6.39% | 11,649 |
| Jul 15, 2026 | 3.50 | 3.53 | 3.30 | 3.37 | 3.37 | -3.30% | 25,345 |
| Jul 14, 2026 | 3.57 | 3.62 | 3.48 | 3.48 | 3.48 | 0.87% | 10,419 |
| Jul 13, 2026 | 3.72 | 3.72 | 3.37 | 3.45 | 3.45 | -8.97% | 30,583 |
| Jul 10, 2026 | 3.94 | 3.94 | 3.65 | 3.79 | 3.79 | -1.56% | 38,303 |
| Jul 9, 2026 | 3.98 | 3.98 | 3.76 | 3.85 | 3.85 | 2.67% | 11,956 |
| Jul 8, 2026 | 3.85 | 3.86 | 3.72 | 3.75 | 3.75 | -4.09% | 36,300 |
| Jul 7, 2026 | 4.10 | 4.10 | 3.89 | 3.91 | 3.91 | -8.00% | 29,328 |
| Jul 6, 2026 | 4.24 | 4.25 | 4.11 | 4.25 | 4.25 | 0.24% | 16,052 |
| Jul 3, 2026 | 4.25 | 4.49 | 4.24 | 4.24 | 4.24 | -0.47% | 16,505 |
| Jul 2, 2026 | 4.52 | 4.62 | 4.15 | 4.26 | 4.26 | -4.27% | 43,196 |
| Jun 30, 2026 | 4.19 | 4.60 | 4.19 | 4.45 | 4.45 | 11.25% | 71,401 |
| Jun 29, 2026 | 4.00 | 4.16 | 3.85 | 4.00 | 4.00 | -1.23% | 71,710 |
| Jun 26, 2026 | 4.01 | 4.20 | 3.81 | 4.05 | 4.05 | -1.22% | 44,758 |
| Jun 25, 2026 | 4.37 | 4.40 | 4.10 | 4.10 | 4.10 | -6.39% | 69,469 |
| Jun 24, 2026 | 4.63 | 4.68 | 4.38 | 4.38 | 4.38 | -2.67% | 55,811 |
| Jun 23, 2026 | 4.62 | 4.68 | 4.45 | 4.50 | 4.50 | -5.26% | 43,258 |
| Jun 22, 2026 | 4.86 | 5.09 | 4.66 | 4.75 | 4.75 | -4.62% | 40,467 |
| Jun 19, 2026 | 4.95 | 5.00 | 4.77 | 4.98 | 4.98 | 0.61% | 104,301 |
| Jun 18, 2026 | 4.79 | 5.09 | 4.68 | 4.95 | 4.95 | 8.08% | 194,260 |
| Jun 17, 2026 | 4.79 | 4.79 | 4.47 | 4.58 | 4.58 | -1.72% | 48,742 |
| Jun 16, 2026 | 4.88 | 4.88 | 4.66 | 4.66 | 4.66 | -2.92% | 18,652 |
| Jun 15, 2026 | 4.82 | 5.04 | 4.72 | 4.80 | 4.80 | 1.48% | 140,402 |
| Jun 12, 2026 | 4.69 | 4.84 | 4.55 | 4.73 | 4.73 | 0.21% | 71,822 |
| Jun 11, 2026 | 4.60 | 4.73 | 4.56 | 4.72 | 4.72 | 3.51% | 92,882 |
| Jun 10, 2026 | 4.76 | 4.80 | 4.56 | 4.56 | 4.56 | -8.80% | 45,868 |
| Jun 9, 2026 | 5.32 | 5.35 | 4.80 | 5.00 | 5.00 | -5.84% | 87,326 |
| Jun 8, 2026 | 5.62 | 5.62 | 5.21 | 5.31 | 5.31 | -1.85% | 98,912 |
| Jun 5, 2026 | 5.70 | 6.08 | 5.30 | 5.41 | 5.41 | 2.46% | 301,022 |
| Jun 4, 2026 | 5.27 | 5.37 | 5.00 | 5.28 | 5.28 | -0.56% | 92,960 |
| Jun 3, 2026 | 5.65 | 5.90 | 5.25 | 5.31 | 5.31 | -4.67% | 184,473 |
| Jun 2, 2026 | 6.00 | 6.15 | 5.54 | 5.57 | 5.57 | -3.97% | 133,924 |
| Jun 1, 2026 | 6.44 | 6.44 | 5.72 | 5.80 | 5.80 | -7.64% | 91,756 |
| May 29, 2026 | 6.85 | 6.85 | 6.18 | 6.28 | 6.28 | -4.56% | 70,615 |
| May 28, 2026 | 6.95 | 7.05 | 6.58 | 6.58 | 6.58 | -3.80% | 17,694 |
| May 27, 2026 | 7.09 | 7.30 | 6.80 | 6.84 | 6.84 | -2.29% | 96,529 |