Lion Energy Limited (LIO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

-0.0020

(-7.69%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0250	0.0250	0.0230	0.0240	0.0240	804,007
23 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
22 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	70,301
19 Apr 2024	0.0300	0.0300	0.0270	0.0270	0.0270	445,642
18 Apr 2024	0.0310	0.0310	0.0290	0.0300	0.0300	966,148
17 Apr 2024	0.0320	0.0320	0.0310	0.0310	0.0310	14,699
16 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
15 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	652,608
12 Apr 2024	0.0320	0.0330	0.0320	0.0320	0.0320	125,400
11 Apr 2024	0.0310	0.0320	0.0300	0.0320	0.0320	341,842
10 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	90,000
09 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	9,777
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,500
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	478,360
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,823
02 Apr 2024	0.0330	0.0330	0.0280	0.0280	0.0280	89,719
28 Mar 2024	0.0300	0.0300	0.0290	0.0300	0.0300	241,430
27 Mar 2024	0.0280	0.0300	0.0280	0.0300	0.0300	200,041
26 Mar 2024	0.0300	0.0300	0.0280	0.0300	0.0300	53,711
25 Mar 2024	0.0280	0.0330	0.0260	0.0300	0.0300	2,194,156
22 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,039,537
21 Mar 2024	0.0360	0.0360	0.0290	0.0300	0.0300	2,680,104
20 Mar 2024	0.0270	0.0440	0.0270	0.0360	0.0360	30,604,108
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	67,831
13 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,227
12 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	55,788
11 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	40,888
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	106,068
07 Mar 2024	0.0240	0.0250	0.0240	0.0240	0.0240	365,880
06 Mar 2024	0.0210	0.0240	0.0210	0.0240	0.0240	339,255
05 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	15,500
04 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	72,446
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,233
29 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	46,357
27 Feb 2024	0.0230	0.0240	0.0210	0.0240	0.0240	75,000
26 Feb 2024	0.0260	0.0260	0.0220	0.0230	0.0230	175,711
23 Feb 2024	0.0190	0.0240	0.0190	0.0240	0.0240	1,688,625
22 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	73,393
21 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,092,500
20 Feb 2024	0.0155	0.0160	0.0155	0.0160	0.0160	372,286
19 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,314
16 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	165,630
15 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	192,603
14 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	757,188
13 Feb 2024	0.0160	0.0170	0.0160	0.0170	0.0170	129,758
12 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	193,825
09 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	32,142
08 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	214,021
07 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	615,726
06 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	262,244
05 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	320,400
01 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	346,429
31 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,571
30 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	518,549
25 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	372,987
24 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,387,811
23 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	39,854
22 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,364
19 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	32,586
16 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	21,000
15 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,000
12 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,189,801
11 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,195,999
10 Jan 2024	0.0150	0.0190	0.0150	0.0190	0.0190	1,700,227
09 Jan 2024	0.0160	0.0160	0.0140	0.0140	0.0140	333,704
08 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	108,343
05 Jan 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
04 Jan 2024	0.0165	0.0165	0.0165	0.0165	0.0165	9
03 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	14,200
02 Jan 2024	0.0170	0.0170	0.0160	0.0160	0.0160	120,924
29 Dec 2023	0.0165	0.0165	0.0165	0.0165	0.0165	20,000
28 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	186,913
27 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	870,268
22 Dec 2023	0.0170	0.0170	0.0140	0.0150	0.0150	656,186
21 Dec 2023	0.0160	0.0170	0.0160	0.0170	0.0170	369,951
20 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
18 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	464,050
15 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	127,097
14 Dec 2023	0.0160	0.0190	0.0160	0.0190	0.0190	290,718
13 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	36,646
12 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	240,000
11 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Dec 2023	0.0170	0.0180	0.0170	0.0180	0.0180	1,045,043
07 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Dec 2023	0.0170	0.0180	0.0170	0.0180	0.0180	112,778
05 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	31,126
04 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	49,096
01 Dec 2023	0.0170	0.0170	0.0160	0.0170	0.0170	82,649
30 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	9,834
29 Nov 2023	0.0170	0.0170	0.0160	0.0170	0.0170	57,433
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6493+0.0004(+0.06%)

OIL83.03-0.33(-0.40%)

GOLD2,340.50-1.60(-0.07%)

Bitcoin AUD100,126.87-2,996.59(-2.91%)

Lion Energy Limited (LIO.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6493
+0.0004(+0.06%)

OIL
83.03
-0.33(-0.40%)

GOLD
2,340.50
-1.60(-0.07%)

Bitcoin AUD
100,126.87
-2,996.59(-2.91%)