Australia markets closed

The Lion Electric Company (LEV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.7500-0.0116 (-1.52%)
At close: 04:00PM EDT
0.7400 -0.01 (-1.33%)
After hours: 07:59PM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20240.78000.80000.74500.75000.7500101,600
06 Sept 20240.79000.82000.74100.76200.7620101,500
05 Sept 20240.78000.79600.75000.77500.7750231,700
04 Sept 20240.78000.78200.73100.76200.7620176,500
03 Sept 20240.75600.80000.72300.78000.7800200,200
30 Aug 20240.83000.83000.74000.75300.7530333,200
29 Aug 20240.71000.81200.70000.80800.8080518,300
28 Aug 20240.69500.72700.69000.72300.7230375,400
27 Aug 20240.71000.72000.69000.70400.7040124,300
26 Aug 20240.71500.71500.69000.70600.7060165,800
23 Aug 20240.66300.71800.66000.68000.6800109,500
22 Aug 20240.68400.70000.66000.66000.660076,500
21 Aug 20240.66300.71700.66100.68400.6840168,900
20 Aug 20240.63000.70000.63000.68400.6840196,300
19 Aug 20240.72300.74000.65400.66100.6610186,700
16 Aug 20240.64000.73900.64000.72700.7270536,700
15 Aug 20240.59800.64300.57200.63900.6390485,500
14 Aug 20240.58400.59300.55000.57400.5740192,800
13 Aug 20240.55100.58700.53600.57300.5730331,800
12 Aug 20240.56200.59900.53300.55000.5500284,600
09 Aug 20240.57300.59700.56000.56800.5680128,800
08 Aug 20240.58000.58800.57000.58400.5840184,800
07 Aug 20240.61800.62300.57000.57200.5720234,500
06 Aug 20240.57900.61900.57000.60100.6010218,200
05 Aug 20240.60600.60600.56700.57400.5740234,100
02 Aug 20240.61000.64000.58000.60600.6060715,200
01 Aug 20240.76000.76000.61500.61500.6150785,500
31 July 20240.78000.81400.67000.72000.72001,293,400
30 July 20240.84500.88100.84200.85600.8560165,700
29 July 20240.86000.87400.84000.84800.8480228,800
26 July 20240.89000.90500.86000.86900.8690103,500
25 July 20240.88300.88700.86900.87900.8790140,600
24 July 20240.89100.91400.86100.86100.8610169,800
23 July 20240.88000.90700.88000.90000.900077,700
22 July 20240.90500.91900.88000.89500.8950152,100
19 July 20240.89000.91000.87200.91000.9100193,500
18 July 20240.91300.95700.88000.88000.8800207,100
17 July 20240.98100.98400.92200.93000.9300405,700
16 July 20240.91200.99600.91000.98500.9850301,300
15 July 20240.94000.94000.91000.92000.9200219,500
12 July 20240.84100.94000.84000.94000.9400288,100
11 July 20240.85100.88500.84000.84600.8460259,900
10 July 20240.86000.87500.84000.85000.8500188,000
09 July 20240.89000.89100.86000.86400.8640186,700
08 July 20240.88000.88600.86000.88600.8860145,500
05 July 20240.89500.89500.86000.86400.8640135,000
03 July 20240.88900.90600.87000.90000.900086,600
02 July 20240.85000.88100.85000.86700.8670171,200
01 July 20240.89600.90600.87000.88800.8880258,100
28 June 20240.89000.90900.87000.90900.9090154,700
27 June 20240.89000.92000.84000.86800.86805,062,100
26 June 20240.88400.92600.88400.90000.9000467,400
25 June 20240.91600.93100.89500.89800.8980548,700
24 June 20240.97201.03000.90000.91600.9160830,100
21 June 20240.94201.02500.94201.00001.0000847,000
20 June 20241.00001.03001.00001.00001.0000113,200
18 June 20241.05001.07501.00001.02001.0200217,600
17 June 20241.04001.06501.00001.04001.0400452,400
14 June 20241.07001.08001.05001.05001.0500122,600
13 June 20241.09001.12001.08001.10001.1000106,600
12 June 20241.07001.13001.07001.09001.0900121,700
11 June 20241.11001.12001.07001.09001.0900151,000
10 June 20241.09001.13001.09001.12001.1200108,600
07 June 20241.15001.17001.08501.10001.1000191,300
06 June 20241.16001.21001.15001.17001.1700149,200
05 June 20241.24001.24001.13001.16001.1600273,600
04 June 20241.15001.24001.13801.22001.2200281,400
03 June 20241.10001.19001.06001.16001.1600491,800
31 May 20241.12001.17001.06001.08001.0800385,200
30 May 20241.05001.14001.02001.09001.0900584,200
29 May 20241.02001.07000.99601.03001.0300702,000
28 May 20241.02001.06001.01001.02001.0200148,000
24 May 20241.01001.07001.00501.04001.0400365,600
23 May 20241.01001.02001.00001.00001.0000140,600
22 May 20241.00001.03001.00001.02001.0200135,100
21 May 20240.95201.04000.95201.02001.0200317,400
20 May 20240.98001.02000.90300.95000.9500398,800
17 May 20241.01001.04000.96000.96000.9600391,200
16 May 20241.00001.04000.99001.03001.0300551,900
15 May 20241.00001.02900.98001.00001.0000149,100
14 May 20240.96001.04000.94101.00001.0000595,000
13 May 20240.89400.97300.89400.97000.9700325,200
10 May 20240.94100.97000.89000.90500.9050756,500
09 May 20240.98001.04500.94000.96600.9660374,700
08 May 20241.04001.04000.93100.96800.96801,143,400
07 May 20241.08001.08001.00001.04001.0400477,400
06 May 20241.07001.09501.03501.06001.0600738,400
03 May 20240.95601.04000.95001.03001.0300994,700
02 May 20240.96000.96400.92800.96100.9610166,900
01 May 20240.90000.96700.90000.94000.9400379,000
30 Apr 20240.95300.96100.90000.90000.9000312,100
29 Apr 20240.94500.95400.91000.92300.9230492,700
26 Apr 20240.92500.95400.91000.95400.9540366,600
25 Apr 20240.92200.93000.88000.91300.9130736,300
24 Apr 20240.92000.96400.92000.95000.9500763,800
23 Apr 20240.98900.98900.93000.93300.93301,042,400
22 Apr 20240.99300.99600.94000.95000.9500843,400
19 Apr 20240.95001.03500.95000.97200.9720568,400
18 Apr 20241.04001.04000.92100.96500.96501,548,900
17 Apr 20241.06001.08901.01501.04001.0400471,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...