Advertisement
Advertisement
U.S. Markets open in 6 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Lion Electric Company (LEV)

NYSE - NYSE Delayed Price. Currency in USD
2.6100-0.0600 (-2.25%)
At close: 04:00PM EST
2.6300 +0.02 (+0.77%)
After hours: 07:48PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20232.62002.71002.55002.61002.6100861,700
Feb 02, 20232.69002.85002.63502.67002.67001,880,300
Feb 01, 20232.63002.66502.54102.64002.64001,078,500
Jan 31, 20232.52002.62002.50002.62002.6200894,300
Jan 30, 20232.64002.64002.50002.51002.51001,020,900
Jan 27, 20232.60002.75002.56002.65002.65001,846,400
Jan 26, 20232.69002.73002.57502.62002.62001,061,100
Jan 25, 20232.69002.71002.50002.61002.61001,341,600
Jan 24, 20232.55002.79002.54002.73002.73001,940,100
Jan 23, 20232.50002.63002.49502.59002.59001,180,700
Jan 20, 20232.43002.52002.40002.50002.5000745,900
Jan 19, 20232.59002.60002.39002.40002.40001,179,800
Jan 18, 20232.56002.70002.54002.60002.60002,182,100
Jan 17, 20232.67002.67002.48002.54002.54002,079,900
Jan 13, 20232.15002.59502.15002.49002.49003,011,500
Jan 12, 20232.14002.20002.07402.17002.17001,031,000
Jan 11, 20232.11002.16002.05502.12002.12001,324,200
Jan 10, 20232.03002.10002.02002.10002.10001,135,300
Jan 09, 20232.09002.17002.04002.05002.05001,214,000
Jan 06, 20232.11002.13002.03002.06002.06001,420,300
Jan 05, 20232.18002.20802.11002.11002.1100641,500
Jan 04, 20232.17002.24002.12002.20002.20001,462,100
Jan 03, 20232.29002.32002.09002.13002.13001,523,100
Dec 30, 20222.11002.32002.07002.24002.24002,401,500
Dec 29, 20222.03002.15001.99002.08002.08003,237,900
Dec 28, 20221.98002.07501.98001.99001.99001,330,100
Dec 27, 20222.04002.05001.96001.98001.98001,403,300
Dec 23, 20221.99002.01801.96002.00002.0000801,600
Dec 22, 20222.04002.07301.93002.02002.02001,267,400
Dec 21, 20222.07002.10501.99002.05002.05001,940,200
Dec 20, 20221.83002.08001.83002.05002.05002,597,200
Dec 19, 20222.03002.04001.84001.84001.84002,171,300
Dec 16, 20222.00002.10001.95002.00002.00002,600,900
Dec 15, 20221.96002.10001.90002.04002.04002,014,700
Dec 14, 20222.23002.24001.97001.99001.99004,475,000
Dec 13, 20222.30002.40002.19002.19002.19006,342,800
Dec 12, 20222.77002.78002.65002.67002.6700656,200
Dec 09, 20222.78002.81802.74202.77002.7700327,700
Dec 08, 20222.85002.89502.77002.79002.7900439,100
Dec 07, 20222.91002.91002.76502.83002.8300645,000
Dec 06, 20223.00003.05002.84002.86002.8600761,400
Dec 05, 20222.79003.09002.75003.02003.02001,172,800
Dec 02, 20222.65002.78502.60002.76002.7600653,200
Dec 01, 20222.80002.80002.65102.67002.67001,042,800
Nov 30, 20222.70002.78002.67502.78002.78001,478,200
Nov 29, 20222.74002.78002.66002.70002.7000842,400
Nov 28, 20222.85002.90002.73002.75002.7500634,500
Nov 25, 20222.97003.04502.86002.87002.8700589,100
Nov 23, 20222.90002.95002.84502.93002.9300662,400
Nov 22, 20222.96002.96002.86002.91002.9100700,200
Nov 21, 20223.02003.02002.90002.94002.9400728,100
Nov 18, 20223.14003.14002.99003.01003.0100885,200
Nov 17, 20223.09003.11002.99003.11003.11001,142,200
Nov 16, 20223.37003.37003.12003.13003.1300815,100
Nov 15, 20223.51003.52503.35503.39003.39001,367,500
Nov 14, 20223.69003.73003.42003.44003.44001,280,700
Nov 11, 20223.43003.69003.38003.68003.68001,119,500
Nov 10, 20223.16003.49003.13003.42003.42001,341,100
Nov 09, 20223.20003.20002.99003.02003.02001,556,700
Nov 08, 20223.29003.31503.15003.26003.2600901,300
Nov 07, 20223.25003.26003.09003.24003.24001,023,800
Nov 04, 20223.32003.36103.11503.18003.1800947,200
Nov 03, 20223.15003.30003.08503.21003.21001,331,400
Nov 02, 20223.18003.33003.05003.20003.20001,571,200
Nov 01, 20223.11003.18002.98002.99002.9900845,400
Oct 31, 20222.83003.03002.79003.03003.03001,180,800
Oct 28, 20222.76002.85002.69502.82002.8200992,800
Oct 27, 20222.79002.93002.73002.74002.7400922,700
Oct 26, 20222.73002.88002.68002.73002.73001,449,000
Oct 25, 20222.51002.76002.48002.72002.72001,332,100
Oct 24, 20222.52002.54002.42002.48002.4800688,200
Oct 21, 20222.52002.53002.36002.48002.48001,166,200
Oct 20, 20222.49002.58502.42002.42002.4200589,400
Oct 19, 20222.56002.57102.43002.49002.4900829,900
Oct 18, 20222.63002.73002.56002.60002.6000636,600
Oct 17, 20222.55002.67502.52002.59002.5900644,900
Oct 14, 20222.57002.60002.44002.46002.46001,033,400
Oct 13, 20222.42002.56002.38002.54002.54001,563,800
Oct 12, 20222.54002.59002.50002.54002.5400950,100
Oct 11, 20222.58002.62802.45002.55002.55001,034,000
Oct 10, 20222.65002.67002.50502.53002.5300985,900
Oct 07, 20222.84002.84002.65002.66002.66001,367,300
Oct 06, 20222.94003.01002.82002.84002.84001,777,100
Oct 05, 20223.07003.07002.90002.95002.95001,494,800
Oct 04, 20223.12003.20503.06503.14003.14001,271,200
Oct 03, 20222.90003.09002.82003.07003.07001,572,600
Sep 30, 20222.85002.95002.82002.86002.86001,455,600
Sep 29, 20223.01003.06002.83002.85002.85003,533,800
Sep 28, 20222.98003.09002.97003.05003.05001,250,800
Sep 27, 20222.98003.08002.92002.98002.98001,563,800
Sep 26, 20222.97003.10002.86002.87002.87001,335,300
Sep 23, 20222.97003.02502.92003.01003.01002,177,100
Sep 22, 20223.21003.28002.97003.03003.03001,651,000
Sep 21, 20223.34003.37003.20003.25003.25001,289,800
Sep 20, 20223.41003.42003.28003.31003.31001,503,100
Sep 19, 20223.50003.56003.44003.47003.4700926,900
Sep 16, 20223.67003.69003.45503.55003.55002,002,300
Sep 15, 20223.78003.90003.70403.71003.71001,014,200
Sep 14, 20223.75003.83003.66003.82003.8200628,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement