Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Lion Electric Company (LEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.82+0.15 (+1.96%)
At close: 04:00PM EST
7.93 +0.11 (+1.41%)
After hours: 04:46PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20228.028.457.787.827.82806,873
Jan 25, 20227.747.937.507.677.671,356,400
Jan 24, 20227.698.007.207.997.991,386,100
Jan 21, 20228.538.648.028.028.021,090,600
Jan 20, 20228.969.288.598.618.61895,000
Jan 19, 20229.439.448.858.868.86841,900
Jan 18, 20229.749.829.279.319.311,360,800
Jan 14, 20229.539.879.539.849.84486,600
Jan 13, 20229.639.809.529.649.64588,200
Jan 12, 20229.749.869.539.599.59705,900
Jan 11, 20229.5510.069.459.649.64935,000
Jan 10, 20229.589.669.239.509.50727,200
Jan 07, 20229.479.779.439.689.68538,000
Jan 06, 20229.459.629.099.469.46833,200
Jan 05, 20229.7810.009.419.439.43767,600
Jan 04, 202210.1510.159.319.839.831,323,500
Jan 03, 20229.9310.189.589.999.991,318,800
Dec 31, 20219.6810.029.599.949.941,457,300
Dec 30, 20219.2210.059.229.829.821,894,800
Dec 29, 20219.669.759.229.309.30962,800
Dec 28, 20219.419.649.319.579.57772,300
Dec 27, 20219.729.789.469.549.54712,100
Dec 23, 20219.449.859.379.749.74755,600
Dec 22, 20219.499.589.279.449.44612,400
Dec 21, 20219.209.579.189.499.49698,200
Dec 20, 20219.189.288.909.119.11805,100
Dec 17, 20219.169.478.829.399.391,291,800
Dec 16, 20219.889.959.329.409.40797,900
Dec 15, 20219.709.729.179.669.66877,700
Dec 14, 20219.8210.159.619.709.701,110,500
Dec 13, 202110.3510.489.679.749.741,278,200
Dec 10, 202110.9011.2010.4110.4810.48948,800
Dec 09, 202111.0711.6110.7610.8410.841,034,800
Dec 08, 202110.8511.5310.6711.4211.421,182,600
Dec 07, 202110.6410.9510.4610.6910.69956,000
Dec 06, 20219.4010.489.1810.3110.311,972,800
Dec 03, 20219.9310.089.109.269.261,556,500
Dec 02, 202110.0010.379.709.959.951,218,500
Dec 01, 202110.9011.039.9910.0010.001,516,400
Nov 30, 202110.9411.3610.6510.9010.901,226,400
Nov 29, 202111.1611.2510.7211.1311.13742,800
Nov 26, 202110.9011.2010.7611.1211.12488,900
Nov 24, 202110.9811.3410.7411.2311.23646,000
Nov 23, 202110.9411.3010.7710.9610.96831,300
Nov 22, 202111.4311.6310.9811.1211.12950,300
Nov 19, 202111.0611.5510.8511.2511.251,077,700
Nov 18, 202111.6511.6710.9411.0811.081,555,600
Nov 17, 202111.7611.8811.3511.4211.421,592,500
Nov 16, 202112.2312.2811.6611.7611.761,292,700
Nov 15, 202112.8112.9912.2012.3012.301,455,500
Nov 12, 202113.0813.1712.4612.8812.88957,100
Nov 11, 202112.1213.1011.6012.9212.922,206,800
Nov 10, 202112.5512.7012.0612.1712.171,317,400
Nov 09, 202113.2513.3412.4512.6012.601,272,600
Nov 08, 202113.2813.6412.8313.2013.202,588,100
Nov 05, 202112.7012.8212.5012.6712.67766,300
Nov 04, 202113.0113.1612.4712.5712.571,611,500
Nov 03, 202114.3514.4012.8412.9512.952,218,000
Nov 02, 202114.3314.4713.9413.9913.991,018,600
Nov 01, 202114.3014.7714.1814.3314.33881,100
Oct 29, 202114.2414.4013.9114.2514.251,047,900
Oct 28, 202113.3914.6713.3414.3114.312,670,400
Oct 27, 202113.5213.7913.2113.2513.25819,200
Oct 26, 202113.7714.0313.3313.4513.451,741,100
Oct 25, 202112.5013.3812.3513.3113.311,922,700
Oct 22, 202112.2412.2511.8211.9611.96706,300
Oct 21, 202111.4812.1611.4812.1512.151,387,600
Oct 20, 202111.4511.7211.2511.3411.34681,900
Oct 19, 202111.0011.4210.8611.3911.391,019,700
Oct 18, 202111.0011.1710.7710.8310.831,017,100
Oct 15, 202111.2711.3110.9711.0411.041,129,600
Oct 14, 202111.2911.4911.0311.3011.30838,300
Oct 13, 202110.9311.1610.6611.1211.12618,700
Oct 12, 202110.6711.2810.5810.9210.921,172,700
Oct 11, 202110.6111.0010.4810.8010.80615,500
Oct 08, 202111.1011.1510.6510.6610.661,033,300
Oct 07, 202111.3211.3410.9911.0011.001,706,000
Oct 06, 202111.2111.2610.9611.0911.09978,800
Oct 05, 202111.5011.6811.2911.3911.39513,100
Oct 04, 202112.3012.3611.5311.5511.55828,000
Oct 01, 202112.6512.7912.1812.3212.32813,600
Sep 30, 202112.5112.8712.4512.6212.62678,500
Sep 29, 202112.7613.0512.5012.5012.501,660,900
Sep 28, 202113.1913.4012.6112.6912.69779,700
Sep 27, 202112.9913.5412.9813.4013.40649,300
Sep 24, 202113.5413.6513.0713.1013.10901,600
Sep 23, 202112.7013.3512.5813.3413.341,477,000
Sep 22, 202113.2313.4012.3612.4612.461,322,900
Sep 21, 202112.9313.2512.7812.9712.971,088,100
Sep 20, 202112.8112.8712.0912.7312.731,215,200
Sep 17, 202112.9113.5712.7413.0913.096,079,900
Sep 16, 202112.1312.9512.1212.7412.741,282,800
Sep 15, 202112.6412.8412.0212.2112.211,654,900
Sep 14, 202111.9412.9411.8012.4712.472,417,100
Sep 13, 202111.0812.0310.9711.6511.652,158,900
Sep 10, 202111.3511.3810.9010.9210.92980,800
Sep 09, 202111.2911.4911.0511.1911.191,096,100
Sep 08, 202111.8111.9011.0611.1711.171,973,700
Sep 07, 202112.2312.4011.8611.9011.90972,200
Sep 03, 202112.3012.3312.0312.2012.20497,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement