Li-FT Power Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.640 | 2.700 | 2.510 | 2.610 | 2.610 | 15,600 |
| 2024-08-21 | 2.180 | 2.720 | 2.180 | 2.600 | 2.600 | 28,000 |
| 2024-08-20 | 2.130 | 2.190 | 2.110 | 2.190 | 2.190 | 5,600 |
| 2024-08-19 | 2.060 | 2.170 | 2.050 | 2.120 | 2.120 | 17,200 |
| 2024-08-16 | 2.000 | 2.030 | 1.990 | 2.000 | 2.000 | 16,000 |
| 2024-08-15 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 12,500 |
| 2024-08-14 | 2.090 | 2.090 | 1.990 | 2.050 | 2.050 | 9,000 |
| 2024-08-13 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 500 |
| 2024-08-12 | 2.010 | 2.090 | 2.010 | 2.090 | 2.090 | 800 |
| 2024-08-09 | 2.000 | 2.100 | 1.970 | 2.100 | 2.100 | 23,200 |
| 2024-08-08 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 12,200 |
| 2024-08-07 | 2.010 | 2.060 | 2.010 | 2.060 | 2.060 | 19,200 |
| 2024-08-06 | 2.090 | 2.100 | 1.860 | 2.060 | 2.060 | 67,100 |
| 2024-08-02 | 2.150 | 2.190 | 2.150 | 2.190 | 2.190 | 37,500 |
| 2024-08-01 | 2.250 | 2.250 | 2.200 | 2.200 | 2.200 | 800 |
| 2024-07-31 | 2.250 | 2.250 | 2.110 | 2.250 | 2.250 | 76,200 |
| 2024-07-30 | 2.340 | 2.340 | 2.140 | 2.250 | 2.250 | 115,800 |
| 2024-07-29 | 2.460 | 2.460 | 2.400 | 2.430 | 2.430 | 9,500 |
| 2024-07-26 | 2.500 | 2.500 | 2.410 | 2.420 | 2.420 | 15,300 |
| 2024-07-25 | 2.510 | 2.580 | 2.480 | 2.490 | 2.490 | 11,200 |
| 2024-07-24 | 2.600 | 2.610 | 2.500 | 2.500 | 2.500 | 25,600 |
| 2024-07-23 | 2.790 | 2.790 | 2.600 | 2.650 | 2.650 | 42,900 |
| 2024-07-22 | 2.840 | 2.840 | 2.750 | 2.750 | 2.750 | 2,700 |
| 2024-07-19 | 2.760 | 2.770 | 2.760 | 2.770 | 2.770 | 400 |
| 2024-07-18 | 2.820 | 2.840 | 2.720 | 2.720 | 2.720 | 3,900 |
| 2024-07-17 | 2.850 | 2.850 | 2.730 | 2.780 | 2.780 | 24,600 |
| 2024-07-16 | 2.850 | 2.850 | 2.720 | 2.780 | 2.780 | 44,800 |
| 2024-07-15 | 2.930 | 2.950 | 2.800 | 2.830 | 2.830 | 16,600 |
| 2024-07-12 | 2.960 | 2.960 | 2.940 | 2.960 | 2.960 | 4,200 |
| 2024-07-11 | 3.090 | 3.090 | 2.910 | 2.950 | 2.950 | 52,900 |
| 2024-07-10 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 600 |
| 2024-07-09 | 3.160 | 3.160 | 3.010 | 3.100 | 3.100 | 15,500 |
| 2024-07-08 | 3.100 | 3.150 | 3.070 | 3.150 | 3.150 | 6,900 |
| 2024-07-05 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 6,100 |
| 2024-07-04 | 3.150 | 3.150 | 3.130 | 3.150 | 3.150 | 1,100 |
| 2024-07-03 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 1,100 |
| 2024-07-02 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 18,400 |
| 2024-06-28 | 3.180 | 3.200 | 3.130 | 3.200 | 3.200 | 62,900 |
| 2024-06-27 | 3.300 | 3.300 | 3.060 | 3.260 | 3.260 | 13,700 |
| 2024-06-26 | 3.130 | 3.400 | 3.130 | 3.300 | 3.300 | 6,600 |
| 2024-06-25 | 3.310 | 3.420 | 3.110 | 3.420 | 3.420 | 6,200 |
| 2024-06-24 | 3.410 | 3.760 | 3.350 | 3.500 | 3.500 | 7,200 |
| 2024-06-21 | 3.550 | 3.720 | 3.410 | 3.450 | 3.450 | 11,600 |
| 2024-06-20 | 3.900 | 3.980 | 3.530 | 3.770 | 3.770 | 21,600 |
| 2024-06-19 | 4.000 | 4.050 | 3.820 | 3.950 | 3.950 | 24,800 |
| 2024-06-18 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 22,400 |
| 2024-06-17 | 3.540 | 3.660 | 3.460 | 3.660 | 3.660 | 24,400 |
| 2024-06-14 | 3.490 | 3.800 | 3.460 | 3.750 | 3.750 | 21,800 |
| 2024-06-13 | 3.570 | 3.650 | 3.400 | 3.650 | 3.650 | 31,000 |
| 2024-06-12 | 3.600 | 3.630 | 3.400 | 3.600 | 3.600 | 139,200 |
| 2024-06-11 | 3.320 | 3.500 | 3.250 | 3.500 | 3.500 | 12,500 |
| 2024-06-10 | 3.600 | 3.670 | 3.430 | 3.670 | 3.670 | 9,400 |
| 2024-06-07 | 3.760 | 3.780 | 3.700 | 3.750 | 3.750 | 7,500 |
| 2024-06-06 | 3.730 | 3.890 | 3.480 | 3.880 | 3.880 | 20,800 |
| 2024-06-05 | 3.820 | 3.990 | 3.820 | 3.910 | 3.910 | 3,800 |
| 2024-06-04 | 3.510 | 3.890 | 3.450 | 3.850 | 3.850 | 30,200 |
| 2024-06-03 | 3.730 | 3.730 | 3.600 | 3.630 | 3.630 | 3,000 |
| 2024-05-31 | 3.580 | 3.730 | 3.540 | 3.730 | 3.730 | 7,800 |
| 2024-05-30 | 3.600 | 3.690 | 3.580 | 3.660 | 3.660 | 6,100 |
| 2024-05-29 | 3.910 | 3.910 | 3.700 | 3.800 | 3.800 | 13,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.