Li-FT Power Ltd. (TSXV:LIFT)
Canada · Delayed Price · Currency is CAD 5.31
-0.26 (-4.67%)
Jun 3, 2026, 3:59 PM EST
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 4.99 | 5.50 | 4.94 | 5.50 | 5.50 | 8.91% | 15,848 |
| Apr 13, 2026 | 5.17 | 5.17 | 4.90 | 5.05 | 5.05 | -2.88% | 15,904 |
| Apr 10, 2026 | 5.42 | 5.42 | 5.01 | 5.20 | 5.20 | -0.38% | 2,300 |
| Apr 9, 2026 | 5.45 | 5.45 | 5.01 | 5.22 | 5.22 | -2.43% | 15,065 |
| Apr 8, 2026 | 5.15 | 5.35 | 5.02 | 5.35 | 5.35 | 13.83% | 81,015 |
| Apr 7, 2026 | 5.00 | 5.11 | 4.60 | 4.70 | 4.70 | -10.48% | 27,756 |
| Apr 6, 2026 | 5.15 | 5.26 | 5.15 | 5.25 | 5.25 | 1.94% | 3,531 |
| Apr 2, 2026 | 5.29 | 5.29 | 5.15 | 5.15 | 5.15 | -4.63% | 9,307 |
| Apr 1, 2026 | 5.44 | 5.60 | 5.31 | 5.40 | 5.40 | 3.85% | 44,806 |
| Mar 31, 2026 | 4.99 | 5.20 | 4.99 | 5.20 | 5.20 | 4.84% | 9,000 |
| Mar 30, 2026 | 5.20 | 5.20 | 4.80 | 4.96 | 4.96 | 2.27% | 26,938 |
| Mar 27, 2026 | 5.09 | 5.23 | 4.85 | 4.85 | 4.85 | -6.73% | 18,340 |
| Mar 26, 2026 | 4.92 | 5.31 | 4.92 | 5.20 | 5.20 | 4.63% | 41,200 |
| Mar 25, 2026 | 4.50 | 4.99 | 4.49 | 4.97 | 4.97 | 10.69% | 177,869 |
| Mar 24, 2026 | 4.40 | 4.49 | 4.30 | 4.49 | 4.49 | - | 20,128 |