Li-FT Power Ltd. LIFT
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,070,00 (%0,00)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,07 | %0,00 | CAD 2,04 | CAD 2,10 | CAD 2,00 | 115,00K |
| 2026-09-30 | CAD 2,07 | %0,00 | CAD 2,06 | CAD 2,07 | CAD 2,02 | 29,10K |
| 2026-09-29 | CAD 2,07 | -%0,48 | CAD 2,09 | CAD 2,10 | CAD 2,05 | 13,80K |
| 2026-09-28 | CAD 2,08 | -%4,15 | CAD 2,14 | CAD 2,14 | CAD 2,05 |
| 145,10K |
| 2026-09-25 | CAD 2,17 | %0,00 | CAD 2,16 | CAD 2,19 | CAD 2,15 | 56,80K |
| 2026-09-24 | CAD 2,17 | -%2,25 | CAD 2,22 | CAD 2,22 | CAD 2,15 | 69,90K |
| 2026-09-23 | CAD 2,22 | -%6,72 | CAD 2,27 | CAD 2,30 | CAD 2,20 | 81,30K |
| 2026-09-22 | CAD 2,38 | +%5,78 | CAD 2,28 | CAD 2,47 | CAD 2,28 | 57,10K |
| 2026-09-21 | CAD 2,25 | %0,00 | CAD 2,25 | CAD 2,36 | CAD 2,21 | 64,20K |
| 2026-09-18 | CAD 2,25 | +%1,35 | CAD 2,15 | CAD 2,38 | CAD 2,15 | 110,90K |
| 2026-09-17 | CAD 2,22 | -%2,20 | CAD 2,27 | CAD 2,30 | CAD 2,20 | 28,10K |
| 2026-09-16 | CAD 2,27 | %0,00 | CAD 2,30 | CAD 2,58 | CAD 2,19 | 22,10K |
| 2026-09-15 | CAD 2,27 | -%2,99 | CAD 2,25 | CAD 2,38 | CAD 2,20 | 70,70K |
| 2026-09-14 | CAD 2,34 | -%7,14 | CAD 2,45 | CAD 2,48 | CAD 2,32 | 60,70K |
| 2026-09-11 | CAD 2,52 | +%8,62 | CAD 2,31 | CAD 2,59 | CAD 2,31 | 77,80K |
| 2026-09-10 | CAD 2,32 | -%4,53 | CAD 2,40 | CAD 2,40 | CAD 2,24 | 134,60K |
| 2026-09-09 | CAD 2,43 | -%4,71 | CAD 2,51 | CAD 2,53 | CAD 2,40 | 60,60K |
| 2026-09-08 | CAD 2,55 | -%2,67 | CAD 2,69 | CAD 2,69 | CAD 2,46 | 167,80K |
| 2026-09-04 | CAD 2,62 | -%1,13 | CAD 2,72 | CAD 2,77 | CAD 2,46 | 251,30K |
| 2026-09-03 | CAD 2,65 | -%3,64 | CAD 2,76 | CAD 2,79 | CAD 2,65 | 46,10K |
| 2026-09-02 | CAD 2,75 | -%1,43 | CAD 2,79 | CAD 2,84 | CAD 2,72 | 102,00K |
| 2026-09-01 | CAD 2,79 | +%3,72 | CAD 2,74 | CAD 2,88 | CAD 2,70 | 228,20K |
| 2026-08-31 | CAD 2,69 | -%3,24 | CAD 2,83 | CAD 2,86 | CAD 2,69 | 60,80K |
| 2026-08-28 | CAD 2,78 | +%1,09 | CAD 2,81 | CAD 2,89 | CAD 2,75 | 79,50K |
| 2026-08-27 | CAD 2,75 | -%1,79 | CAD 2,81 | CAD 2,85 | CAD 2,72 | 62,80K |
| 2026-08-26 | CAD 2,80 | +%0,72 | CAD 2,81 | CAD 2,87 | CAD 2,79 | 188,70K |
| 2026-08-25 | CAD 2,78 | -%0,71 | CAD 2,77 | CAD 2,90 | CAD 2,77 | 158,10K |
| 2026-08-24 | CAD 2,80 | -%1,06 | CAD 2,90 | CAD 2,90 | CAD 2,76 | 45,90K |
| 2026-08-21 | CAD 2,83 | +%5,60 | CAD 2,79 | CAD 2,96 | CAD 2,72 | 212,70K |
| 2026-08-20 | CAD 2,68 | +%1,13 | CAD 2,66 | CAD 2,80 | CAD 2,58 | 48,60K |
| 2026-08-19 | CAD 2,65 | -%1,49 | CAD 2,68 | CAD 2,75 | CAD 2,55 | 122,10K |
| 2026-08-18 | CAD 2,69 | -%8,81 | CAD 2,87 | CAD 2,87 | CAD 2,68 | 68,80K |
| 2026-08-17 | CAD 2,95 | +%3,51 | CAD 2,87 | CAD 2,95 | CAD 2,81 | 196,40K |
| 2026-08-14 | CAD 2,85 | +%2,15 | CAD 2,81 | CAD 2,89 | CAD 2,75 | 177,10K |
| 2026-08-13 | CAD 2,79 | -%2,45 | CAD 2,83 | CAD 2,89 | CAD 2,75 | 79,80K |
| 2026-08-12 | CAD 2,86 | -%0,35 | CAD 2,91 | CAD 2,95 | CAD 2,85 | 232,00K |
| 2026-08-11 | CAD 2,87 | -%2,05 | CAD 2,85 | CAD 2,88 | CAD 2,80 | 150,70K |
| 2026-08-10 | CAD 2,93 | -%1,68 | CAD 3,03 | CAD 3,03 | CAD 2,90 | 258,10K |
| 2026-08-07 | CAD 2,98 | %0,00 | CAD 2,98 | CAD 2,98 | CAD 2,93 | 176,70K |
| 2026-08-06 | CAD 2,98 | -%0,67 | CAD 3,05 | CAD 3,20 | CAD 2,94 | 374,80K |
| 2026-08-05 | CAD 3,00 | -%9,91 | CAD 3,30 | CAD 3,35 | CAD 2,90 | 404,30K |
| 2026-08-04 | CAD 3,33 | +%0,60 | CAD 3,50 | CAD 3,78 | CAD 3,32 | 39,10K |
| 2026-07-31 | CAD 3,31 | -%8,06 | CAD 3,63 | CAD 3,70 | CAD 3,31 | 19,10K |
| 2026-07-30 | CAD 3,60 | -%1,64 | CAD 3,62 | CAD 3,62 | CAD 3,33 | 32,20K |
| 2026-07-29 | CAD 3,66 | -%4,44 | CAD 3,86 | CAD 3,86 | CAD 3,65 | 9,40K |
| 2026-07-28 | CAD 3,83 | -%3,04 | CAD 4,05 | CAD 4,40 | CAD 3,81 | 132,80K |
| 2026-07-27 | CAD 3,95 | +%6,76 | CAD 3,85 | CAD 4,48 | CAD 3,85 | 127,70K |
| 2026-07-24 | CAD 3,70 | +%6,02 | CAD 3,50 | CAD 3,75 | CAD 3,50 | 23,50K |
| 2026-07-23 | CAD 3,49 | -%4,38 | CAD 3,62 | CAD 3,62 | CAD 3,49 | 8,20K |
| 2026-07-22 | CAD 3,65 | +%1,39 | CAD 3,70 | CAD 3,80 | CAD 3,60 | 36,90K |
| 2026-07-21 | CAD 3,60 | +%8,76 | CAD 3,40 | CAD 3,60 | CAD 3,39 | 17,10K |
| 2026-07-20 | CAD 3,31 | -%1,49 | CAD 3,40 | CAD 3,46 | CAD 3,31 | 59,60K |
| 2026-07-17 | CAD 3,36 | +%6,67 | CAD 3,05 | CAD 3,38 | CAD 2,86 | 38,10K |
| 2026-07-16 | CAD 3,15 | -%6,39 | CAD 3,31 | CAD 3,42 | CAD 3,07 | 11,60K |
| 2026-07-15 | CAD 3,37 | -%3,30 | CAD 3,50 | CAD 3,53 | CAD 3,30 | 25,30K |
| 2026-07-14 | CAD 3,48 | +%0,87 | CAD 3,57 | CAD 3,62 | CAD 3,48 | 10,40K |
| 2026-07-13 | CAD 3,45 | -%8,97 | CAD 3,72 | CAD 3,72 | CAD 3,37 | 30,60K |
| 2026-07-10 | CAD 3,79 | -%1,56 | CAD 3,94 | CAD 3,94 | CAD 3,65 | 38,30K |
| 2026-07-09 | CAD 3,85 | +%2,67 | CAD 3,98 | CAD 3,98 | CAD 3,76 | 12,00K |
| 2026-07-08 | CAD 3,75 | -%4,09 | CAD 3,85 | CAD 3,86 | CAD 3,72 | 36,30K |
| 2026-07-07 | CAD 3,91 | -%8,00 | CAD 4,10 | CAD 4,10 | CAD 3,89 | 29,30K |
| 2026-07-06 | CAD 4,25 | +%0,24 | CAD 4,24 | CAD 4,25 | CAD 4,11 | 16,10K |
| 2026-07-03 | CAD 4,24 | -%0,47 | CAD 4,25 | CAD 4,49 | CAD 4,24 | 16,50K |
| 2026-07-02 | CAD 4,26 | -%4,27 | CAD 4,52 | CAD 4,62 | CAD 4,15 | 43,20K |
| 2026-06-30 | CAD 4,45 | +%11,25 | CAD 4,19 | CAD 4,60 | CAD 4,19 | 71,40K |
| 2026-06-29 | CAD 4,00 | -%1,23 | CAD 4,00 | CAD 4,16 | CAD 3,85 | 71,70K |
| 2026-06-26 | CAD 4,05 | -%1,22 | CAD 4,01 | CAD 4,20 | CAD 3,81 | 44,80K |
| 2026-06-25 | CAD 4,10 | -%6,39 | CAD 4,37 | CAD 4,40 | CAD 4,10 | 69,50K |
| 2026-06-24 | CAD 4,38 | -%2,67 | CAD 4,63 | CAD 4,68 | CAD 4,38 | 55,80K |
| 2026-06-23 | CAD 4,50 | -%5,26 | CAD 4,62 | CAD 4,68 | CAD 4,45 | 43,30K |
| 2026-06-22 | CAD 4,75 | -%4,62 | CAD 4,86 | CAD 5,09 | CAD 4,66 | 40,50K |
| 2026-06-19 | CAD 4,98 | +%0,61 | CAD 4,95 | CAD 5,00 | CAD 4,77 | 104,30K |
| 2026-06-18 | CAD 4,95 | +%8,08 | CAD 4,79 | CAD 5,09 | CAD 4,68 | 194,30K |
| 2026-06-17 | CAD 4,58 | -%1,72 | CAD 4,79 | CAD 4,79 | CAD 4,47 | 48,70K |
| 2026-06-16 | CAD 4,66 | -%2,92 | CAD 4,88 | CAD 4,88 | CAD 4,66 | 18,70K |
| 2026-06-15 | CAD 4,80 | +%1,48 | CAD 4,82 | CAD 5,04 | CAD 4,72 | 140,40K |
| 2026-06-12 | CAD 4,73 | +%0,21 | CAD 4,69 | CAD 4,84 | CAD 4,55 | 71,80K |
| 2026-06-11 | CAD 4,72 | +%3,51 | CAD 4,60 | CAD 4,73 | CAD 4,56 | 92,90K |
| 2026-06-10 | CAD 4,56 | -%8,80 | CAD 4,76 | CAD 4,80 | CAD 4,56 | 45,90K |
| 2026-06-09 | CAD 5,00 | -%5,84 | CAD 5,32 | CAD 5,35 | CAD 4,80 | 87,30K |
| 2026-06-08 | CAD 5,31 | -%1,85 | CAD 5,62 | CAD 5,62 | CAD 5,21 | 98,90K |
| 2026-06-05 | CAD 5,41 | +%2,46 | CAD 5,70 | CAD 6,08 | CAD 5,30 | 301,00K |
| 2026-06-04 | CAD 5,28 | -%0,56 | CAD 5,27 | CAD 5,37 | CAD 5,00 | 93,00K |
| 2026-06-03 | CAD 5,31 | -%4,67 | CAD 5,65 | CAD 5,90 | CAD 5,25 | 184,50K |
| 2026-06-02 | CAD 5,57 | -%3,97 | CAD 6,00 | CAD 6,14 | CAD 5,54 | 133,90K |
| 2026-06-01 | CAD 5,80 | -%7,64 | CAD 6,44 | CAD 6,44 | CAD 5,72 | 91,80K |
| 2026-05-29 | CAD 6,28 | -%4,56 | CAD 6,85 | CAD 6,85 | CAD 6,18 | 70,60K |
| 2026-05-28 | CAD 6,58 | -%3,80 | CAD 6,95 | CAD 7,05 | CAD 6,58 | 17,70K |
| 2026-05-27 | CAD 6,84 | -%2,29 | CAD 7,09 | CAD 7,30 | CAD 6,80 | 96,50K |
| 2026-05-26 | CAD 7,00 | +%10,76 | CAD 7,00 | CAD 7,79 | CAD 6,73 | 81,30K |