Australia markets open in 5 hours 5 minutes

Lion Energy Limited (LIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0320-0.0010 (-3.03%)
At close: 03:45PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 July 20220.03300.03400.03200.03200.0320669,819
05 July 20220.03300.03300.03300.03300.0330238,025
04 July 20220.03300.03400.03300.03300.0330208,470
01 July 20220.03100.03400.03100.03300.0330106,238
30 June 20220.03500.03700.03300.03300.03303,235,425
29 June 20220.03600.03600.03500.03500.0350155,758
28 June 20220.03500.03700.03500.03500.03501,147,346
27 June 20220.03600.03700.03400.03400.0340262,124
24 June 20220.03500.03500.03500.03500.0350164,260
23 June 20220.03600.03600.03300.03500.03501,286,142
22 June 20220.03600.03600.03300.03600.03601,407,356
21 June 20220.02900.03800.02900.03700.03702,907,080
20 June 20220.02800.03000.02800.03000.03001,012,281
17 June 20220.03100.03100.02700.02900.0290844,097
16 June 20220.02900.03500.02900.03300.0330824,418
15 June 20220.03000.03000.03000.03000.030069,891
14 June 20220.03300.03300.02700.03000.03002,735,285
10 June 20220.03500.03500.03200.03300.03302,511,702
09 June 20220.03600.03650.03600.03650.03651,027,119
08 June 20220.03800.03800.03600.03600.03601,481,207
07 June 20220.04000.04000.03700.03700.0370586,458
06 June 20220.04200.04200.03900.03900.0390414,039
03 June 20220.03900.04300.03900.04300.04301,492,447
02 June 20220.03800.04200.03800.03800.03801,791,460
01 June 20220.03700.03700.03700.03700.0370238,186
31 May 20220.04000.04000.04000.04000.040037,001
30 May 20220.03700.04000.03700.04000.0400877,807
27 May 20220.03800.03800.03700.03700.0370423,587
26 May 20220.03900.03900.03700.03700.0370150,000
25 May 20220.04000.04000.03700.03700.0370498,110
24 May 20220.04200.04300.03900.03900.0390444,202
23 May 20220.03900.04200.03900.04200.0420823,073
20 May 20220.03800.03900.03800.03900.0390419,063
19 May 20220.03800.03900.03700.03900.0390262,678
18 May 20220.04000.04000.03900.03900.0390147,845
17 May 20220.04000.04000.03900.03900.0390698,558
16 May 20220.04150.04200.04100.04100.0410201,074
13 May 20220.04000.04000.03900.04000.0400528,535
12 May 20220.04000.04100.03900.04000.0400413,421
11 May 20220.04000.04000.03700.03900.0390794,244
10 May 20220.04200.04200.03500.04000.04003,201,697
09 May 20220.04300.04900.03900.04300.04303,078,222
06 May 20220.04400.04500.04300.04400.0440357,406
05 May 20220.04400.04700.04300.04400.04401,067,431
04 May 20220.04900.04900.04300.04300.0430170,561
03 May 20220.04300.05000.04300.05000.05001,489,348
02 May 20220.04500.04500.04200.04200.04201,814,126
29 Apr 20220.04500.04600.04300.04400.04401,687,772
28 Apr 20220.04500.04500.04300.04400.04401,080,706
27 Apr 20220.04900.05000.04200.04400.04403,502,980
26 Apr 20220.05000.05100.04900.04900.04901,613,447
22 Apr 20220.05000.05100.05000.05000.0500478,116
21 Apr 20220.05100.05200.05100.05100.0510305,009
20 Apr 20220.05400.05400.05000.05100.0510628,666
19 Apr 20220.05400.05500.05300.05300.0530946,307
14 Apr 20220.05400.05500.05400.05400.0540342,087
13 Apr 20220.05300.05700.05300.05300.0530797,934
12 Apr 20220.05500.05500.05300.05300.0530634,514
11 Apr 20220.05400.05500.05300.05500.0550771,145
08 Apr 20220.05500.05500.05200.05300.0530907,704
07 Apr 20220.05700.05700.05300.05300.0530453,032
06 Apr 20220.06000.06000.05400.05500.05502,750,577
05 Apr 20220.05000.06000.05000.06000.06002,684,247
04 Apr 20220.05000.05100.04900.05000.0500934,324
01 Apr 20220.04900.05000.04900.04900.0490252,764
31 Mar 20220.05000.05100.05000.05000.0500705,271
30 Mar 20220.05000.05300.04900.05200.05201,620,881
29 Mar 20220.05000.05000.04850.05000.0500875,215
28 Mar 20220.05000.05100.04900.05000.0500713,370
25 Mar 20220.05200.05250.05000.05000.0500393,193
24 Mar 20220.05100.05100.05000.05100.0510692,871
23 Mar 20220.05000.05150.04900.05100.0510610,932
22 Mar 20220.05000.05000.04800.04900.04901,597,698
21 Mar 20220.05000.05300.05000.05050.05051,282,769
18 Mar 20220.05000.05100.04950.05000.0500549,586
17 Mar 20220.05000.05000.04800.05000.0500125,598
16 Mar 20220.04800.04950.04800.04800.0480206,435
15 Mar 20220.05000.05000.04800.04800.0480415,344
14 Mar 20220.05100.05200.05100.05100.0510318,681
11 Mar 20220.05200.05300.05100.05200.0520378,592
10 Mar 20220.05400.05500.05100.05200.0520869,598
09 Mar 20220.05000.05000.05000.05000.0500-
08 Mar 20220.05000.05000.05000.05000.050079,151
07 Mar 20220.05000.05100.05000.05000.0500310,478
04 Mar 20220.05300.05300.05100.05100.0510457,866
03 Mar 20220.05300.05600.05300.05400.05401,024,022
02 Mar 20220.05600.05600.05200.05300.05301,010,132
01 Mar 20220.05000.05800.05000.05500.05502,734,857
28 Feb 20220.05200.05200.04800.04800.0480324,623
25 Feb 20220.05200.05200.04900.05000.0500433,601
24 Feb 20220.05200.05200.04900.04900.0490586,813
23 Feb 20220.05000.05300.05000.05200.05201,153,169
22 Feb 20220.05300.05300.05000.05200.05201,500,533
21 Feb 20220.05300.05500.05200.05400.0540407,247
18 Feb 20220.05100.05400.05100.05400.0540233,371
17 Feb 20220.05400.05400.05300.05300.0530603,145
16 Feb 20220.05100.05400.05100.05400.05401,706,437
15 Feb 20220.05200.05200.04900.05000.0500683,285
14 Feb 20220.05300.05300.05000.05200.05201,080,115
11 Feb 20220.05300.05400.05300.05400.0540105,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...