The Lion Electric Co. (NY: LEV )

0.9098 +0.0298 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.8900 0.9098 0.8721 0.9098 193,519 +0.03(+3.39%)
Jul 18, 2024 0.9100 0.9570 0.8800 0.8800 207,168 -0.05(-5.38%)
Jul 17, 2024 0.9806 0.9844 0.9220 0.9300 405,708 -0.05(-5.58%)
Jul 16, 2024 0.9121 0.9962 0.9100 0.9850 301,310 +0.06(+7.07%)
Jul 15, 2024 0.9400 0.9400 0.9100 0.9200 219,510 -0.02(-2.11%)
Jul 12, 2024 0.8410 0.9400 0.8400 0.9398 288,100 +0.09(+11.15%)
Jul 11, 2024 0.8510 0.8847 0.8401 0.8455 259,882 -0.00(-0.48%)
Jul 10, 2024 0.8600 0.8750 0.8400 0.8496 187,996 -0.01(-1.67%)
Jul 09, 2024 0.8900 0.8912 0.8600 0.8640 186,793 -0.02(-2.47%)
Jul 08, 2024 0.8800 0.8859 0.8600 0.8859 145,477 +0.02(+2.50%)
Jul 05, 2024 0.8952 0.8952 0.8600 0.8643 134,975 -0.04(-3.92%)
Jul 03, 2024 0.8885 0.9063 0.8700 0.8996 86,622 +0.03(+3.80%)
Jul 02, 2024 0.8500 0.8813 0.8500 0.8667 171,220 -0.02(-2.37%)
Jul 01, 2024 0.8959 0.9063 0.8700 0.8877 258,137 -0.02(-2.30%)
Jun 28, 2024 0.8900 0.9094 0.8700 0.9086 154,705 +0.04(+4.65%)
Jun 27, 2024 0.8900 0.9199 0.8401 0.8682 5,062,097 -0.03(-3.53%)
Jun 26, 2024 0.8839 0.9259 0.8839 0.9000 467,398 +0.00(+0.18%)
Jun 25, 2024 0.9162 0.9307 0.8951 0.8984 548,686 -0.02(-1.90%)
Jun 24, 2024 0.9719 1.030 0.9000 0.9158 830,097 -0.08(-8.42%)
Jun 21, 2024 0.9423 1.025 0.9423 1.000 847,027 +0.00(+0.00%)
Jun 20, 2024 1.000 1.030 1.000 1.000 113,130 -0.02(-1.96%)
Jun 18, 2024 1.050 1.075 1.000 1.020 217,635 -0.02(-1.92%)
Jun 17, 2024 1.040 1.065 1.000 1.040 452,378 -0.01(-0.95%)
Jun 14, 2024 1.070 1.080 1.050 1.050 122,643 -0.05(-4.55%)
Jun 13, 2024 1.090 1.120 1.080 1.100 106,638 +0.01(+0.92%)
Jun 12, 2024 1.070 1.130 1.070 1.090 121,477 +0.00(+0.00%)
Jun 11, 2024 1.110 1.120 1.070 1.090 150,963 -0.03(-2.68%)
Jun 10, 2024 1.090 1.130 1.090 1.120 108,616 +0.02(+1.82%)
Jun 07, 2024 1.150 1.170 1.085 1.100 191,323 -0.07(-5.98%)
Jun 06, 2024 1.160 1.210 1.150 1.170 149,120 +0.01(+0.86%)
Jun 05, 2024 1.240 1.240 1.130 1.160 273,449 -0.06(-4.92%)
Jun 04, 2024 1.150 1.240 1.138 1.220 281,372 +0.06(+5.17%)
Jun 03, 2024 1.100 1.190 1.060 1.160 491,261 +0.08(+7.41%)
May 31, 2024 1.120 1.170 1.060 1.080 385,159 -0.01(-0.92%)
May 30, 2024 1.050 1.140 1.020 1.090 583,744 +0.06(+5.83%)
May 29, 2024 1.020 1.070 0.9957 1.030 702,100 +0.01(+0.98%)
May 28, 2024 1.020 1.060 1.010 1.020 148,081 -0.02(-1.92%)
May 24, 2024 1.010 1.070 1.005 1.040 365,571 +0.04(+4.00%)
May 23, 2024 1.010 1.020 1.000 1.000 140,071 -0.02(-1.96%)
May 22, 2024 1.000 1.030 1.000 1.020 135,087 +0.00(+0.00%)
May 21, 2024 0.9500 1.040 0.9520 1.020 317,364 +0.07(+7.37%)
May 20, 2024 0.9800 1.020 0.9030 0.9500 398,634 -0.01(-1.04%)
May 17, 2024 1.010 1.040 0.9600 0.9600 391,203 -0.07(-6.80%)
May 16, 2024 1.000 1.040 0.9900 1.030 551,962 +0.03(+3.00%)
May 15, 2024 1.000 1.029 0.9804 1.000 149,138 +0.00(+0.00%)
May 14, 2024 0.9604 1.040 0.9408 1.000 595,096 +0.03(+3.10%)
May 13, 2024 0.8900 0.9731 0.8939 0.9699 324,886 +0.07(+7.21%)
May 10, 2024 0.9411 0.9699 0.8901 0.9047 756,457 -0.06(-6.31%)
May 09, 2024 0.9800 1.045 0.9400 0.9656 374,758 -0.00(-0.25%)
May 08, 2024 1.040 1.040 0.9310 0.9680 1,143,194 -0.07(-6.92%)
May 07, 2024 1.080 1.080 1.000 1.040 477,382 -0.02(-1.89%)
May 06, 2024 1.070 1.095 1.035 1.060 737,199 +0.03(+2.91%)
May 03, 2024 0.9600 1.040 0.9500 1.030 994,738 +0.07(+7.22%)
May 02, 2024 0.9599 0.9636 0.9283 0.9606 166,776 +0.02(+2.19%)
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.