Li-FT Power Ltd. (TSXV:LIFT)
Canada
· Delayed Price · Currency is CAD 1.740
-0.060 (-3.33%)
May 12, 2025, 2:01 PM EDT
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -3.33% | 7,557 |
| May 9, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -3.23% | 12,519 |
| May 8, 2025 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -2.11% | 17,800 |
| May 7, 2025 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | 0.53% | 6,200 |
| May 6, 2025 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 2,500 |
| May 5, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 1,700 |
| May 2, 2025 | 1.85 | 1.90 | 1.80 | 1.90 | 1.90 | 1.60% | 6,000 |
| May 1, 2025 | 1.88 | 1.91 | 1.85 | 1.87 | 1.87 | -1.58% | 73,500 |
| Apr 30, 2025 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 2.70% | 22,900 |
| Apr 29, 2025 | 1.92 | 1.94 | 1.83 | 1.85 | 1.85 | -3.65% | 13,800 |
| Apr 28, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 12,000 |
| Apr 25, 2025 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 1.55% | 10,618 |
| Apr 24, 2025 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 2.66% | 31,627 |
| Apr 23, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -2.59% | 2,800 |
| Apr 22, 2025 | 1.75 | 1.95 | 1.75 | 1.93 | 1.93 | 11.56% | 48,500 |
| Apr 21, 2025 | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | 0.58% | 4,700 |
| Apr 17, 2025 | 1.90 | 1.90 | 1.68 | 1.72 | 1.72 | 2.38% | 119,129 |
| Apr 16, 2025 | 1.81 | 1.81 | 1.62 | 1.68 | 1.68 | -1.18% | 25,932 |
| Apr 15, 2025 | 1.78 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 34,216 |
| Apr 14, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -5.41% | 16,700 |
| Apr 11, 2025 | 2.01 | 2.03 | 1.85 | 1.85 | 1.85 | -8.87% | 44,911 |
| Apr 10, 2025 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -0.49% | 25,700 |
| Apr 9, 2025 | 2.00 | 2.05 | 1.91 | 2.04 | 2.04 | 2.51% | 11,212 |
| Apr 8, 2025 | 1.97 | 2.03 | 1.88 | 1.99 | 1.99 | - | 24,225 |
| Apr 7, 2025 | 2.04 | 2.04 | 1.80 | 1.99 | 1.99 | -2.93% | 80,200 |
| Apr 4, 2025 | 1.85 | 2.05 | 1.67 | 2.05 | 2.05 | 1.99% | 55,800 |
| Apr 3, 2025 | 2.29 | 2.29 | 2.01 | 2.01 | 2.01 | -8.64% | 21,501 |
| Apr 2, 2025 | 2.16 | 2.25 | 2.16 | 2.20 | 2.20 | 1.85% | 3,310 |
| Apr 1, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -5.26% | 2,100 |
| Mar 31, 2025 | 2.19 | 2.53 | 2.00 | 2.28 | 2.28 | 2.24% | 40,700 |
| Mar 28, 2025 | 2.11 | 2.23 | 2.11 | 2.23 | 2.23 | 5.19% | 3,230 |
| Mar 27, 2025 | 2.28 | 2.29 | 1.98 | 2.12 | 2.12 | -3.64% | 19,400 |
| Mar 26, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | -0.45% | 6,900 |
| Mar 25, 2025 | 2.44 | 2.44 | 2.20 | 2.21 | 2.21 | 0.45% | 8,431 |
| Mar 24, 2025 | 2.25 | 2.41 | 2.20 | 2.20 | 2.20 | -2.22% | 3,900 |
| Mar 21, 2025 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -2.17% | 5,800 |
| Mar 20, 2025 | 2.16 | 2.35 | 2.16 | 2.30 | 2.30 | 11.11% | 24,240 |
| Mar 19, 2025 | 2.22 | 2.22 | 2.07 | 2.07 | 2.07 | -3.72% | 4,900 |
| Mar 18, 2025 | 2.29 | 2.29 | 2.15 | 2.15 | 2.15 | -4.44% | 8,900 |
| Mar 17, 2025 | 2.25 | 2.31 | 2.17 | 2.25 | 2.25 | 2.27% | 22,300 |
| Mar 14, 2025 | 2.15 | 2.23 | 2.14 | 2.20 | 2.20 | -0.90% | 11,700 |
| Mar 13, 2025 | 2.25 | 2.36 | 2.20 | 2.22 | 2.22 | -1.33% | 14,600 |
| Mar 12, 2025 | 2.43 | 2.43 | 2.25 | 2.25 | 2.25 | -4.26% | 4,429 |
| Mar 11, 2025 | 2.26 | 2.46 | 2.26 | 2.35 | 2.35 | 1.29% | 7,800 |
| Mar 10, 2025 | 2.54 | 2.54 | 2.23 | 2.32 | 2.32 | -15.64% | 16,400 |
| Mar 7, 2025 | 2.60 | 2.75 | 2.50 | 2.75 | 2.75 | 10.00% | 15,700 |
| Mar 6, 2025 | 2.54 | 2.54 | 2.48 | 2.50 | 2.50 | -0.79% | 69,700 |
| Mar 5, 2025 | 2.39 | 2.83 | 2.39 | 2.52 | 2.52 | -1.56% | 34,812 |
| Mar 4, 2025 | 2.32 | 2.63 | 2.32 | 2.56 | 2.56 | -1.16% | 51,200 |
| Mar 3, 2025 | 2.85 | 2.85 | 2.59 | 2.59 | 2.59 | -3.00% | 10,100 |