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

The Lion Electric Co. (NY: LEV )

0.2500 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 16, 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 (%)
Dec 16, 2024 0.2500 0 -0.08(-25.01%)
Dec 13, 2024 0.3161 0.3450 0.3161 0.3334 1,001,230 -0.01(-1.94%)
Dec 12, 2024 0.3377 0.3500 0.3177 0.3400 1,299,930 -0.01(-2.86%)
Dec 11, 2024 0.3600 0.3690 0.3300 0.3500 2,064,384 -0.01(-2.78%)
Dec 10, 2024 0.3200 0.3673 0.3036 0.3600 3,521,392 +0.03(+8.43%)
Dec 09, 2024 0.3500 0.3660 0.3154 0.3320 3,877,937 -0.03(-7.93%)
Dec 06, 2024 0.4057 0.4279 0.3600 0.3606 21,663,392 +0.03(+7.64%)
Dec 05, 2024 0.3900 0.3900 0.3302 0.3350 9,184,846 -0.05(-14.10%)
Dec 04, 2024 0.3480 0.4140 0.3351 0.3900 12,607,794 +0.06(+19.63%)
Dec 03, 2024 0.3100 0.3720 0.2756 0.3260 34,332,568 +0.04(+13.59%)
Dec 02, 2024 0.2297 0.4901 0.1869 0.2870 235,589,120 +0.10(+55.47%)
Nov 29, 2024 0.1950 0.1950 0.1812 0.1846 903,678 -0.02(-8.34%)
Nov 27, 2024 0.1960 0.2100 0.1925 0.2014 1,072,289 -0.00(-1.18%)
Nov 26, 2024 0.2020 0.2129 0.1940 0.2038 822,460 -0.01(-3.64%)
Nov 25, 2024 0.2160 0.2200 0.2000 0.2115 1,077,842 -0.01(-3.86%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.