Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Electric CO [The] (TSX: LEV )

0.2900 -0.0300 (-9.38%)
Streaming Delayed Price Updated: 3:58 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 0.3200 0.3200 0.2750 0.2900 807,946 -0.03(-9.38%)
Nov 21, 2024 0.2500 0.3650 0.2500 0.3200 2,174,508 +0.05(+18.52%)
Nov 20, 2024 0.3150 0.3200 0.2600 0.2700 1,424,508 -0.07(-19.40%)
Nov 19, 2024 0.3800 0.3900 0.3100 0.3350 2,315,969 -0.07(-16.25%)
Nov 18, 2024 0.4800 0.4800 0.4000 0.4000 850,363 -0.08(-16.67%)
Nov 15, 2024 0.5000 0.5000 0.4600 0.4800 566,141 -0.03(-5.88%)
Nov 14, 2024 0.5000 0.5100 0.4850 0.5100 327,471 +0.00(+0.00%)
Nov 13, 2024 0.5000 0.5100 0.4950 0.5100 191,472 +0.01(+2.00%)
Nov 12, 2024 0.5600 0.5600 0.5000 0.5000 426,924 -0.06(-10.71%)
Nov 11, 2024 0.5000 0.5600 0.4900 0.5600 904,289 +0.08(+16.67%)
Nov 08, 2024 0.5000 0.5100 0.4400 0.4800 1,818,264 -0.10(-17.24%)
Nov 07, 2024 0.7100 0.7100 0.5800 0.5800 2,481,220 -0.21(-26.58%)
Nov 06, 2024 0.8400 0.8400 0.7800 0.7900 196,898 -0.03(-3.66%)
Nov 05, 2024 0.8300 0.8300 0.8200 0.8200 57,461 -0.01(-1.20%)
Nov 04, 2024 0.8500 0.8500 0.8000 0.8300 201,124 +0.00(+0.00%)
Nov 01, 2024 0.8700 0.8800 0.8300 0.8300 130,221 -0.02(-2.35%)
Oct 31, 2024 0.8400 0.8500 0.8300 0.8500 157,638 +0.00(+0.00%)
Oct 30, 2024 0.8500 0.8500 0.8300 0.8500 122,300 -0.01(-1.16%)
Oct 29, 2024 0.8500 0.8600 0.8500 0.8600 43,860 +0.01(+1.18%)
Oct 28, 2024 0.8600 0.8800 0.8500 0.8500 81,008 -0.02(-2.30%)
Oct 25, 2024 0.8800 0.8800 0.8600 0.8700 132,588 -0.02(-2.25%)
Oct 24, 2024 0.8700 0.8900 0.8600 0.8900 116,088 +0.01(+1.14%)
Oct 23, 2024 0.9000 0.9000 0.8600 0.8800 142,924 -0.03(-3.30%)
Oct 22, 2024 0.9300 0.9300 0.9000 0.9100 59,988 +0.00(+0.00%)
Oct 21, 2024 0.9300 0.9500 0.9000 0.9100 152,620 -0.02(-2.15%)
Oct 18, 2024 0.9200 0.9600 0.9200 0.9300 259,784 +0.00(+0.00%)
Oct 17, 2024 0.9300 0.9300 0.9100 0.9300 87,979 +0.00(+0.00%)
Oct 16, 2024 0.9300 0.9400 0.9200 0.9300 69,049 +0.01(+1.09%)
Oct 15, 2024 0.9100 0.9300 0.9100 0.9200 240,064 +0.03(+3.37%)
Oct 11, 2024 0.8900 0 -0.01(-1.11%)
Oct 10, 2024 0.9000 0.9000 0.8600 0.9000 385,055 -0.01(-1.10%)
Oct 09, 2024 0.8700 0.9100 0.8600 0.9100 177,462 +0.03(+3.41%)
Oct 08, 2024 0.8600 0.8800 0.8600 0.8800 74,501 -0.02(-2.22%)
Oct 07, 2024 0.8700 0.9000 0.8600 0.9000 161,383 +0.00(+0.00%)
Oct 04, 2024 0.8800 0.9000 0.8600 0.9000 175,538 +0.01(+1.12%)
Oct 03, 2024 0.9000 0.9000 0.8600 0.8900 279,275 -0.01(-1.11%)
Oct 02, 2024 0.9200 0.9200 0.9000 0.9000 163,586 -0.02(-2.17%)
Oct 01, 2024 0.9200 0.9300 0.9000 0.9200 108,900 +0.00(+0.00%)
Sep 30, 2024 0.9300 0.9300 0.9000 0.9200 113,720 +0.01(+1.10%)
Sep 27, 2024 0.9200 0.9300 0.9000 0.9100 112,255 +0.02(+2.25%)
Sep 26, 2024 0.9700 0.9800 0.8900 0.8900 521,841 -0.06(-6.32%)
Sep 25, 2024 0.9700 0.9900 0.9500 0.9500 139,591 -0.03(-3.06%)
Sep 24, 2024 0.9900 1.000 0.9700 0.9800 92,785 -0.01(-1.01%)
Sep 23, 2024 1.020 1.020 0.9600 0.9900 541,967 -0.06(-5.71%)
Sep 20, 2024 0.9900 1.050 0.9800 1.050 258,116 +0.04(+3.96%)
Sep 19, 2024 1.030 1.040 0.9800 1.010 272,828 +0.00(+0.00%)
Sep 18, 2024 1.000 1.070 0.9900 1.010 291,729 -0.01(-0.98%)
Sep 17, 2024 1.010 1.040 0.9900 1.020 286,178 +0.00(+0.00%)
Sep 16, 2024 1.020 1.040 0.9800 1.020 221,943 +0.00(+0.00%)
Sep 13, 2024 1.030 1.070 1.020 1.020 167,241 -0.02(-1.92%)
Sep 12, 2024 1.050 1.060 1.020 1.040 67,966 +0.00(+0.00%)
Sep 11, 2024 1.020 1.050 1.010 1.040 89,355 +0.03(+2.97%)
Sep 10, 2024 1.040 1.040 0.9900 1.010 125,132 -0.03(-2.88%)
Sep 09, 2024 1.050 1.070 1.020 1.040 91,521 -0.02(-1.89%)
Sep 06, 2024 1.090 1.090 1.020 1.060 103,403 -0.02(-1.85%)
Sep 05, 2024 1.030 1.080 1.030 1.080 104,819 +0.06(+5.88%)
Sep 04, 2024 1.040 1.060 1.010 1.020 119,749 -0.02(-1.92%)
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.