Australia markets closed

The Lion Electric Company (LEV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7600-0.0600 (-3.30%)
At close: 04:00PM EST
1.7500 -0.01 (-0.57%)
After hours: 07:40PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20241.82001.82001.73001.76001.7600211,400
16 Feb 20241.78001.83001.75001.82001.8200309,900
15 Feb 20241.73001.79001.73001.78001.7800255,400
14 Feb 20241.74001.79001.72001.72001.7200798,000
13 Feb 20241.74001.78001.71501.72001.7200336,100
12 Feb 20241.83001.85701.78001.81001.8100290,500
09 Feb 20241.74001.81801.73001.79001.7900258,800
08 Feb 20241.74001.78001.74001.75001.7500153,700
07 Feb 20241.77001.77001.73001.74001.7400178,300
06 Feb 20241.72001.78001.72001.77001.7700203,200
05 Feb 20241.75001.77001.72001.72001.7200230,300
02 Feb 20241.78001.79001.75001.77001.7700223,100
01 Feb 20241.77001.81001.74501.81001.8100296,900
31 Jan 20241.81001.84001.74001.75001.7500382,900
30 Jan 20241.82001.85001.79501.81001.8100371,200
29 Jan 20241.74001.85001.74001.83001.8300240,400
26 Jan 20241.76001.81501.75501.78001.7800186,600
25 Jan 20241.77001.78501.74001.76001.7600252,100
24 Jan 20241.85001.87001.75001.75001.7500211,700
23 Jan 20241.80001.84001.79001.83001.8300357,500
22 Jan 20241.75001.85001.74001.80001.8000519,400
19 Jan 20241.75001.77001.68001.77001.7700339,300
18 Jan 20241.77001.79001.69001.74001.7400385,700
17 Jan 20241.76001.77001.72501.75001.7500285,200
16 Jan 20241.81001.81001.77001.79001.7900237,200
12 Jan 20241.84001.90901.80001.80001.8000514,600
11 Jan 20241.79001.99001.79001.84001.8400867,800
10 Jan 20241.80001.81001.74001.77001.7700341,800
09 Jan 20241.78001.83001.74001.80001.8000288,200
08 Jan 20241.75001.80001.72001.78001.7800263,800
05 Jan 20241.77001.77001.71001.72001.7200231,500
04 Jan 20241.72001.78001.71001.75001.7500308,100
03 Jan 20241.72001.77501.70001.73001.7300406,500
02 Jan 20241.75001.80101.72001.73001.7300556,300
29 Dec 20231.75001.84001.72001.77001.7700683,400
28 Dec 20231.77001.82001.76001.76001.7600544,600
27 Dec 20231.82001.84001.77001.77001.7700415,700
26 Dec 20231.84001.85001.79001.84001.8400256,100
22 Dec 20231.76001.83001.75001.79001.7900295,600
21 Dec 20231.86001.87001.73501.77001.7700693,100
20 Dec 20231.90001.92501.81001.82001.8200559,500
19 Dec 20231.85001.94001.85001.92001.9200549,000
18 Dec 20231.88001.90001.83001.83001.8300369,000
15 Dec 20231.90001.94001.84001.88001.88001,048,100
14 Dec 20231.75001.89001.72001.87001.8700881,500
13 Dec 20231.60001.75001.60001.71001.7100935,400
12 Dec 20231.68001.68001.60001.62001.6200299,400
11 Dec 20231.71001.73001.66001.66001.6600570,700
08 Dec 20231.65001.75001.65001.73001.7300322,400
07 Dec 20231.70001.72001.66001.66001.6600318,400
06 Dec 20231.68001.77001.67001.68001.6800413,600
05 Dec 20231.75001.75001.67501.70001.7000245,400
04 Dec 20231.70001.78501.67001.74001.7400378,500
01 Dec 20231.60001.70001.58001.69001.6900370,000
30 Nov 20231.65001.65001.58501.59001.5900263,900
29 Nov 20231.62001.67901.59001.64001.6400321,800
28 Nov 20231.61001.62001.51001.62001.6200548,800
27 Nov 20231.69001.73001.59001.59001.5900679,000
24 Nov 20231.62001.70001.61001.69001.6900262,500
22 Nov 20231.61001.64001.59501.62001.6200263,700
21 Nov 20231.65001.66001.59001.61001.6100378,100
20 Nov 20231.67001.71101.65501.68001.6800441,700
17 Nov 20231.67001.70001.65001.66001.6600510,400
16 Nov 20231.71001.74001.66001.66001.6600263,200
15 Nov 20231.71001.81001.71001.72001.7200515,300
14 Nov 20231.66001.75501.66001.75001.7500690,300
13 Nov 20231.61001.65001.56001.63001.6300220,000
10 Nov 20231.64001.64001.55001.60001.6000718,600
09 Nov 20231.69001.70501.61001.63001.6300387,100
08 Nov 20231.83001.84001.64201.69001.6900970,900
07 Nov 20231.81001.88001.72001.83001.83001,076,000
06 Nov 20231.83001.87001.69001.75001.7500545,000
03 Nov 20231.74001.85001.74001.83001.8300709,000
02 Nov 20231.58001.74001.57001.73001.73001,019,300
01 Nov 20231.58001.58001.50001.53001.5300466,600
31 Oct 20231.61001.61001.53001.57001.5700801,900
30 Oct 20231.65001.67001.59001.59001.5900549,700
27 Oct 20231.72001.73001.63001.64001.6400663,400
26 Oct 20231.74001.78501.68001.69001.6900591,700
25 Oct 20231.72001.79001.71001.77001.7700646,400
24 Oct 20231.73001.81801.73001.74001.7400536,800
23 Oct 20231.75001.77001.69001.73001.7300436,900
20 Oct 20231.72001.79001.70001.79001.7900466,400
19 Oct 20231.81001.81001.73001.73001.7300596,000
18 Oct 20231.90001.90001.81001.81001.8100463,200
17 Oct 20231.86001.93001.85001.92001.9200263,700
16 Oct 20231.84001.91001.83001.87001.8700527,300
13 Oct 20231.84001.88001.81001.82001.8200389,800
12 Oct 20231.95001.95001.84001.86001.8600395,700
11 Oct 20231.95001.98801.92001.94001.9400502,100
10 Oct 20231.85002.00001.85001.97001.97001,103,700
09 Oct 20231.86001.86001.79001.84001.8400220,000
06 Oct 20231.77001.88001.76001.88001.8800567,300
05 Oct 20231.78001.80001.73001.80001.8000530,000
04 Oct 20231.75001.81001.72001.80001.8000488,200
03 Oct 20231.81001.82001.75001.75001.7500765,400
02 Oct 20231.90501.90501.81001.82001.8200890,000
29 Sept 20231.91001.99001.90001.91001.9100418,800
28 Sept 20231.90001.93001.86001.91001.91002,244,200
27 Sept 20231.88001.94001.86001.93001.9300851,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...