Li-FT Power Ltd. (TSXV:LIFT)
Canada · Delayed Price · Currency is CAD 4.380
-0.120 (-2.67%)
Jun 24, 2026, 3:59 PM EST
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 7.00 | 7.79 | 6.73 | 7.00 | 7.00 | 10.76% | 81,575 |
| May 25, 2026 | 5.75 | 6.32 | 5.75 | 6.32 | 6.32 | 6.40% | 26,504 |
| May 22, 2026 | 5.85 | 5.95 | 5.75 | 5.94 | 5.94 | 2.41% | 11,614 |
| May 21, 2026 | 5.63 | 6.05 | 5.63 | 5.80 | 5.80 | -3.17% | 5,901 |
| May 20, 2026 | 5.77 | 6.11 | 5.60 | 5.99 | 5.99 | 0.50% | 7,116 |
| May 19, 2026 | 6.45 | 6.50 | 5.95 | 5.96 | 5.96 | -7.60% | 12,075 |
| May 15, 2026 | 6.35 | 6.50 | 6.25 | 6.45 | 6.45 | 1.57% | 4,706 |
| May 14, 2026 | 6.72 | 6.72 | 6.25 | 6.35 | 6.35 | -3.79% | 12,739 |
| May 13, 2026 | 6.55 | 6.60 | 6.48 | 6.60 | 6.60 | 1.85% | 23,919 |
| May 12, 2026 | 6.37 | 6.55 | 6.15 | 6.48 | 6.48 | 6.23% | 78,966 |
| May 11, 2026 | 5.98 | 6.19 | 5.75 | 6.10 | 6.10 | 4.27% | 6,383 |
| May 8, 2026 | 5.60 | 6.00 | 5.60 | 5.85 | 5.85 | 2.63% | 5,664 |
| May 7, 2026 | 6.14 | 6.15 | 5.54 | 5.70 | 5.70 | -7.17% | 6,636 |
| May 6, 2026 | 6.40 | 6.40 | 6.00 | 6.14 | 6.14 | -2.54% | 30,676 |
| May 5, 2026 | 5.39 | 6.30 | 5.39 | 6.30 | 6.30 | 17.10% | 99,402 |
| May 4, 2026 | 5.75 | 5.75 | 5.20 | 5.38 | 5.38 | -6.43% | 50,918 |
| May 1, 2026 | 5.64 | 5.76 | 5.64 | 5.75 | 5.75 | -0.86% | 902 |
| Apr 30, 2026 | 6.00 | 6.00 | 5.65 | 5.80 | 5.80 | -3.17% | 18,989 |
| Apr 29, 2026 | 6.24 | 6.24 | 5.80 | 5.99 | 5.99 | 0.17% | 9,645 |
| Apr 28, 2026 | 6.34 | 6.34 | 5.81 | 5.98 | 5.98 | -0.50% | 4,059 |
| Apr 27, 2026 | 6.03 | 6.20 | 5.74 | 6.01 | 6.01 | 1.69% | 21,792 |
| Apr 24, 2026 | 6.39 | 6.39 | 5.74 | 5.91 | 5.91 | -6.64% | 17,842 |
| Apr 23, 2026 | 6.48 | 6.48 | 6.20 | 6.33 | 6.33 | -0.31% | 4,207 |
| Apr 22, 2026 | 6.26 | 6.35 | 6.25 | 6.35 | 6.35 | 4.44% | 16,330 |
| Apr 21, 2026 | 6.02 | 6.20 | 5.80 | 6.08 | 6.08 | -2.88% | 28,486 |
| Apr 20, 2026 | 6.40 | 6.47 | 6.00 | 6.26 | 6.26 | -4.86% | 47,196 |
| Apr 17, 2026 | 6.52 | 6.85 | 6.52 | 6.58 | 6.58 | 3.13% | 147,497 |
| Apr 16, 2026 | 6.63 | 6.75 | 6.10 | 6.38 | 6.38 | 1.59% | 56,073 |
| Apr 15, 2026 | 5.70 | 6.28 | 5.64 | 6.28 | 6.28 | 14.18% | 111,221 |