Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Lion Electric Co. (NY: LEV )

0.2200 -0.0187 (-7.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.2220 0.2312 0.1923 0.2200 1,635,981 -0.02(-7.83%)
Nov 21, 2024 0.1800 0.2683 0.1805 0.2387 5,660,830 +0.05(+26.97%)
Nov 20, 2024 0.2201 0.2345 0.1819 0.1880 2,212,661 -0.05(-22.63%)
Nov 19, 2024 0.2800 0.2877 0.2236 0.2430 2,103,446 -0.04(-15.54%)
Nov 18, 2024 0.3274 0.3329 0.2870 0.2877 805,854 -0.05(-14.76%)
Nov 15, 2024 0.3500 0.3500 0.3250 0.3375 469,172 -0.02(-6.25%)
Nov 14, 2024 0.3531 0.3674 0.3489 0.3600 442,584 -0.00(-0.99%)
Nov 13, 2024 0.3600 0.3750 0.3544 0.3636 439,457 -0.00(-1.14%)
Nov 12, 2024 0.4000 0.4000 0.3600 0.3678 390,708 -0.03(-8.05%)
Nov 11, 2024 0.3470 0.4038 0.3470 0.4000 970,532 +0.05(+15.27%)
Nov 08, 2024 0.4100 0.4100 0.3240 0.3470 1,340,444 -0.07(-15.84%)
Nov 07, 2024 0.5015 0.5129 0.4123 0.4123 2,071,422 -0.16(-27.67%)
Nov 06, 2024 0.6195 0.6195 0.5600 0.5700 571,836 -0.03(-5.21%)
Nov 05, 2024 0.6100 0.6100 0.5900 0.6013 57,423 +0.01(+1.83%)
Nov 04, 2024 0.6000 0.6050 0.5710 0.5905 210,323 -0.02(-2.69%)
Nov 01, 2024 0.6100 0.6340 0.6015 0.6068 124,294 -0.00(-0.54%)
Oct 31, 2024 0.6214 0.6214 0.6000 0.6101 118,777 +0.00(+0.07%)
Oct 30, 2024 0.6200 0.6200 0.6000 0.6097 158,528 -0.01(-1.60%)
Oct 29, 2024 0.6200 0.6208 0.6100 0.6196 98,979 -0.01(-1.45%)
Oct 28, 2024 0.6200 0.6367 0.6106 0.6287 154,150 +0.01(+1.53%)
Oct 25, 2024 0.6246 0.6349 0.6160 0.6192 139,573 -0.02(-2.50%)
Oct 24, 2024 0.6390 0.6400 0.6170 0.6351 257,697 -0.00(-0.61%)
Oct 23, 2024 0.6404 0.6500 0.6200 0.6390 200,322 -0.01(-1.90%)
Oct 22, 2024 0.6500 0.6700 0.6500 0.6514 62,310 +0.00(+0.20%)
Oct 21, 2024 0.6800 0.6925 0.6500 0.6501 204,494 -0.04(-5.67%)
Oct 18, 2024 0.6620 0.7042 0.6603 0.6892 372,355 +0.02(+2.83%)
Oct 17, 2024 0.6822 0.6900 0.6600 0.6702 134,429 -0.01(-1.97%)
Oct 16, 2024 0.6638 0.6837 0.6501 0.6837 70,353 +0.02(+3.00%)
Oct 15, 2024 0.6900 0.7200 0.6600 0.6638 191,683 -0.09(-11.49%)
Oct 14, 2024 0.6500 0.7500 0.6500 0.7500 286,059 +0.09(+13.64%)
Oct 11, 2024 0.6900 0.6999 0.6401 0.6600 125,949 +0.01(+1.69%)
Oct 10, 2024 0.6558 0.6600 0.6225 0.6490 271,128 -0.01(-1.13%)
Oct 09, 2024 0.6350 0.6670 0.6304 0.6564 191,156 +0.02(+3.37%)
Oct 08, 2024 0.6300 0.6467 0.6300 0.6350 73,044 -0.01(-1.09%)
Oct 07, 2024 0.6500 0.6526 0.6309 0.6420 123,494 -0.01(-2.19%)
Oct 04, 2024 0.6480 0.6564 0.6281 0.6564 150,628 +0.02(+3.35%)
Oct 03, 2024 0.6500 0.6713 0.6310 0.6351 256,410 -0.02(-3.77%)
Oct 02, 2024 0.6719 0.6873 0.6600 0.6600 240,527 -0.02(-3.01%)
Oct 01, 2024 0.6800 0.6917 0.6637 0.6805 176,120 +0.00(+0.25%)
Sep 30, 2024 0.6900 0.6900 0.6650 0.6788 167,862 +0.00(+0.47%)
Sep 27, 2024 0.6900 0.7000 0.6700 0.6756 168,851 +0.01(+1.23%)
Sep 26, 2024 0.7000 0.7300 0.6626 0.6674 311,384 -0.04(-6.00%)
Sep 25, 2024 0.7100 0.7400 0.7004 0.7100 162,980 -0.02(-2.32%)
Sep 24, 2024 0.7090 0.7400 0.7090 0.7269 76,323 +0.01(+1.34%)
Sep 23, 2024 0.6950 0.7491 0.6875 0.7173 611,936 +0.06(+8.68%)
Sep 20, 2024 0.7200 0.7794 0.6600 0.6600 1,348,249 -0.06(-8.57%)
Sep 19, 2024 0.7400 0.7700 0.7200 0.7219 173,953 -0.03(-3.75%)
Sep 18, 2024 0.7900 0.7900 0.7215 0.7500 208,696 +0.01(+1.65%)
Sep 17, 2024 0.7406 0.7700 0.7109 0.7378 190,082 -0.02(-3.07%)
Sep 16, 2024 0.8000 0.7964 0.7100 0.7612 186,611 +0.01(+1.49%)
Sep 13, 2024 0.8000 0.8000 0.7441 0.7500 191,549 -0.02(-2.47%)
Sep 12, 2024 0.7300 0.7900 0.7300 0.7690 197,974 +0.02(+3.22%)
Sep 11, 2024 0.7505 0.7700 0.7302 0.7450 61,886 -0.02(-1.97%)
Sep 10, 2024 0.7400 0.7615 0.7200 0.7600 188,528 +0.01(+1.33%)
Sep 09, 2024 0.7800 0.8000 0.7450 0.7500 101,624 -0.01(-1.52%)
Sep 06, 2024 0.7902 0.8200 0.7409 0.7616 101,610 -0.01(-1.73%)
Sep 05, 2024 0.7800 0.7959 0.7500 0.7750 230,741 +0.01(+1.65%)
Sep 04, 2024 0.7800 0.7820 0.7309 0.7624 176,682 -0.02(-2.26%)
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.