The Lion Electric Co. (NY: LEV )

1.170 -0.050 (-4.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.230 1.250 1.140 1.170 610,665 -0.05(-4.10%)
Apr 11, 2024 1.270 1.290 1.220 1.220 631,465 -0.06(-4.69%)
Apr 10, 2024 1.260 1.310 1.260 1.280 457,544 -0.04(-3.03%)
Apr 09, 2024 1.300 1.345 1.300 1.320 255,766 +0.00(+0.00%)
Apr 08, 2024 1.330 1.355 1.300 1.320 163,094 +0.01(+0.76%)
Apr 05, 2024 1.320 1.342 1.290 1.310 447,832 -0.03(-2.24%)
Apr 04, 2024 1.440 1.460 1.340 1.340 620,160 -0.07(-4.96%)
Apr 03, 2024 1.350 1.420 1.350 1.410 272,126 +0.03(+2.17%)
Apr 02, 2024 1.400 1.430 1.380 1.380 171,909 -0.04(-2.82%)
Apr 01, 2024 1.420 1.470 1.400 1.420 368,935 +0.00(+0.00%)
Mar 28, 2024 1.490 1.500 1.410 1.420 755,578 -0.05(-3.40%)
Mar 27, 2024 1.390 1.510 1.385 1.470 1,788,554 +0.08(+5.76%)
Mar 26, 2024 1.370 1.445 1.370 1.390 670,636 +0.04(+2.96%)
Mar 25, 2024 1.300 1.430 1.300 1.350 741,152 +0.05(+3.85%)
Mar 22, 2024 1.340 1.350 1.300 1.300 511,168 -0.04(-2.99%)
Mar 21, 2024 1.330 1.420 1.310 1.340 825,387 +0.03(+2.29%)
Mar 20, 2024 1.200 1.328 1.190 1.310 608,518 +0.11(+9.17%)
Mar 19, 2024 1.180 1.225 1.180 1.200 749,192 +0.00(+0.00%)
Mar 18, 2024 1.220 1.240 1.200 1.200 329,184 -0.01(-0.83%)
Mar 15, 2024 1.240 1.275 1.200 1.210 800,356 -0.04(-3.20%)
Mar 14, 2024 1.290 1.300 1.250 1.250 744,944 -0.05(-3.85%)
Mar 13, 2024 1.350 1.385 1.280 1.300 1,215,055 -0.05(-3.70%)
Mar 12, 2024 1.340 1.380 1.331 1.350 153,265 -0.02(-1.46%)
Mar 11, 2024 1.340 1.410 1.340 1.370 342,125 +0.00(+0.00%)
Mar 08, 2024 1.350 1.400 1.330 1.370 413,304 +0.02(+1.48%)
Mar 07, 2024 1.330 1.360 1.320 1.350 347,437 +0.02(+1.50%)
Mar 06, 2024 1.360 1.380 1.310 1.330 672,813 +0.00(+0.00%)
Mar 05, 2024 1.360 1.390 1.330 1.330 869,908 -0.03(-2.21%)
Mar 04, 2024 1.450 1.450 1.340 1.360 1,735,720 -0.09(-6.21%)
Mar 01, 2024 1.520 1.560 1.425 1.450 1,096,068 -0.01(-0.68%)
Feb 29, 2024 1.650 1.650 1.410 1.460 2,424,731 -0.21(-12.57%)
Feb 28, 2024 1.750 1.750 1.670 1.670 529,951 -0.08(-4.57%)
Feb 27, 2024 1.700 1.760 1.700 1.750 309,208 +0.04(+2.34%)
Feb 26, 2024 1.730 1.800 1.705 1.710 471,416 -0.05(-2.84%)
Feb 23, 2024 1.680 1.760 1.661 1.760 291,953 +0.07(+4.14%)
Feb 22, 2024 1.700 1.720 1.670 1.690 370,864 -0.02(-1.17%)
Feb 21, 2024 1.730 1.740 1.680 1.710 313,767 -0.05(-2.84%)
Feb 20, 2024 1.820 1.820 1.730 1.760 211,429 -0.06(-3.30%)
Feb 16, 2024 1.780 1.830 1.750 1.820 309,913 +0.04(+2.25%)
Feb 15, 2024 1.730 1.790 1.730 1.780 255,417 +0.06(+3.49%)
Feb 14, 2024 1.740 1.790 1.720 1.720 797,993 +0.00(+0.00%)
Feb 13, 2024 1.740 1.780 1.715 1.720 336,064 -0.09(-4.97%)
Feb 12, 2024 1.830 1.857 1.780 1.810 290,514 +0.02(+1.12%)
Feb 09, 2024 1.740 1.817 1.730 1.790 258,808 +0.04(+2.29%)
Feb 08, 2024 1.740 1.780 1.740 1.750 152,957 +0.01(+0.57%)
Feb 07, 2024 1.770 1.770 1.730 1.740 178,298 -0.03(-1.69%)
Feb 06, 2024 1.720 1.780 1.720 1.770 203,196 +0.05(+2.91%)
Feb 05, 2024 1.750 1.770 1.720 1.720 230,330 -0.05(-2.82%)
Feb 02, 2024 1.780 1.790 1.750 1.770 223,171 -0.04(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.