The Lion Electric Co. (NY: LEV )

0.9600 -0.0700 (-6.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,142,943 -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%)
May 01, 2024 0.9000 0.9670 0.9000 0.9400 379,136 +0.04(+4.44%)
Apr 30, 2024 0.9500 0.9605 0.9000 0.9000 312,078 -0.02(-2.51%)
Apr 29, 2024 0.9445 0.9539 0.9100 0.9232 495,426 -0.03(-3.22%)
Apr 26, 2024 0.9200 0.9539 0.9100 0.9539 366,601 +0.04(+4.48%)
Apr 25, 2024 0.9216 0.9300 0.8800 0.9130 736,342 -0.04(-3.89%)
Apr 24, 2024 0.9204 0.9635 0.9200 0.9500 763,328 +0.02(+1.83%)
Apr 23, 2024 0.9900 0.9891 0.9296 0.9329 1,041,805 -0.02(-1.80%)
Apr 22, 2024 0.9900 0.9955 0.9401 0.9500 842,795 -0.02(-2.26%)
Apr 19, 2024 0.9500 1.035 0.9500 0.9720 570,415 +0.01(+0.73%)
Apr 18, 2024 1.040 1.040 0.9206 0.9650 1,548,356 -0.08(-7.21%)
Apr 17, 2024 1.060 1.089 1.015 1.040 471,233 -0.03(-2.80%)
Apr 16, 2024 1.120 1.130 1.060 1.070 451,186 -0.04(-3.60%)
Apr 15, 2024 1.180 1.190 1.110 1.110 572,975 -0.06(-5.13%)
Apr 12, 2024 1.230 1.250 1.140 1.170 610,730 -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%)
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.