Li-FT Power Ltd. (TSXV:LIFT)
Canada
· Delayed Price · Currency is CAD 5.98
-0.03 (-0.50%)
Apr 28, 2026, 3:49 PM EST
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 4.67 | 4.67 | 4.35 | 4.49 | 4.49 | -4.47% | 16,152 |
| Mar 20, 2026 | 4.77 | 4.87 | 4.50 | 4.70 | 4.70 | 10.59% | 109,916 |
| Mar 19, 2026 | 4.47 | 4.47 | 4.04 | 4.25 | 4.25 | -5.13% | 29,220 |
| Mar 18, 2026 | 4.51 | 4.65 | 4.25 | 4.48 | 4.48 | -1.54% | 47,355 |
| Mar 17, 2026 | 4.99 | 5.10 | 4.50 | 4.55 | 4.55 | -6.19% | 91,329 |
| Mar 16, 2026 | 5.13 | 5.22 | 4.85 | 4.85 | 4.85 | -6.37% | 25,811 |
| Mar 13, 2026 | 5.69 | 5.72 | 5.08 | 5.18 | 5.18 | -1.52% | 18,849 |
| Mar 12, 2026 | 5.32 | 5.61 | 5.25 | 5.26 | 5.26 | -8.68% | 17,501 |
| Mar 11, 2026 | 5.65 | 6.00 | 5.35 | 5.76 | 5.76 | 2.13% | 53,950 |
| Mar 10, 2026 | 5.59 | 5.69 | 5.46 | 5.64 | 5.64 | 12.57% | 93,554 |
| Mar 9, 2026 | 5.45 | 5.45 | 4.75 | 5.01 | 5.01 | -8.74% | 62,060 |
| Mar 6, 2026 | 5.57 | 5.70 | 5.34 | 5.49 | 5.49 | -3.85% | 18,395 |
| Mar 5, 2026 | 5.79 | 5.86 | 5.60 | 5.71 | 5.71 | 0.18% | 10,905 |
| Mar 4, 2026 | 5.75 | 5.88 | 5.55 | 5.70 | 5.70 | 3.83% | 44,840 |
| Mar 3, 2026 | 5.81 | 5.81 | 5.30 | 5.49 | 5.49 | -11.17% | 31,501 |
| Mar 2, 2026 | 6.20 | 6.30 | 5.92 | 6.18 | 6.18 | -1.75% | 31,350 |
| Feb 27, 2026 | 6.65 | 6.65 | 6.00 | 6.29 | 6.29 | -5.41% | 49,418 |
| Feb 26, 2026 | 6.78 | 6.85 | 6.50 | 6.65 | 6.65 | -6.73% | 14,780 |
| Feb 25, 2026 | 7.32 | 7.32 | 6.90 | 7.13 | 7.13 | -0.97% | 31,212 |
| Feb 24, 2026 | 6.45 | 7.50 | 6.45 | 7.20 | 7.20 | 13.39% | 11,108 |
| Feb 23, 2026 | 6.47 | 6.67 | 5.80 | 6.35 | 6.35 | -8.37% | 24,657 |
| Feb 20, 2026 | 7.17 | 7.17 | 6.71 | 6.93 | 6.93 | -0.86% | 8,972 |
| Feb 19, 2026 | 7.30 | 7.30 | 6.99 | 6.99 | 6.99 | -4.25% | 47,620 |
| Feb 18, 2026 | 7.00 | 7.30 | 6.98 | 7.30 | 7.30 | 22.69% | 141,183 |
| Feb 17, 2026 | 6.11 | 6.19 | 5.69 | 5.95 | 5.95 | -5.25% | 39,017 |
| Feb 13, 2026 | 6.20 | 6.50 | 5.82 | 6.28 | 6.28 | 5.55% | 22,698 |
| Feb 12, 2026 | 6.56 | 6.56 | 5.88 | 5.95 | 5.95 | -7.61% | 30,790 |
| Feb 11, 2026 | 6.59 | 6.59 | 5.99 | 6.44 | 6.44 | -2.57% | 13,413 |
| Feb 10, 2026 | 7.53 | 7.53 | 6.45 | 6.61 | 6.61 | 0.15% | 6,347 |
| Feb 9, 2026 | 7.03 | 7.36 | 6.34 | 6.60 | 6.60 | -5.44% | 25,851 |
| Feb 6, 2026 | 6.33 | 7.03 | 6.33 | 6.98 | 6.98 | 15.75% | 51,809 |
| Feb 5, 2026 | 6.80 | 6.80 | 5.86 | 6.03 | 6.03 | -10.27% | 86,901 |
| Feb 4, 2026 | 7.90 | 7.90 | 6.30 | 6.72 | 6.72 | -14.83% | 54,449 |
| Feb 3, 2026 | 8.00 | 8.00 | 7.00 | 7.89 | 7.89 | -1.38% | 56,869 |
| Feb 2, 2026 | 7.60 | 8.00 | 7.30 | 8.00 | 8.00 | 24.80% | 122,273 |
| 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 |