The Lion Electric Co. (NY: LEV )

Date	Open	High	Low	Close	Volume	Change (%)
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	256,845	-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	0.6500	0.6564	0.6281	0.6564	150,204	+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%)
Oct 01, 2024	0.6800	0.6917	0.6637	0.6805	176,120	+0.00(+0.25%)
Sep 30, 2024	0.6900	0.6900	0.6650	0.6788	167,862	+0.00(+0.47%)
Sep 27, 2024	0.6900	0.7000	0.6700	0.6756	168,851	+0.01(+1.23%)
Sep 26, 2024	0.7000	0.7300	0.6626	0.6674	311,384	-0.04(-6.00%)
Sep 25, 2024	0.7100	0.7400	0.7004	0.7100	162,980	-0.02(-2.32%)
Sep 24, 2024	0.7090	0.7400	0.7090	0.7269	76,323	+0.01(+1.34%)
Sep 23, 2024	0.6950	0.7491	0.6875	0.7173	611,936	+0.06(+8.68%)
Sep 20, 2024	0.7200	0.7794	0.6600	0.6600	1,348,249	-0.06(-8.57%)
Sep 19, 2024	0.7400	0.7700	0.7200	0.7219	173,953	-0.03(-3.75%)
Sep 18, 2024	0.7900	0.7900	0.7215	0.7500	208,696	+0.01(+1.65%)
Sep 17, 2024	0.7406	0.7700	0.7109	0.7378	190,082	-0.02(-3.07%)
Sep 16, 2024	0.8000	0.7964	0.7100	0.7612	186,611	+0.01(+1.49%)
Sep 13, 2024	0.8000	0.8000	0.7441	0.7500	191,549	-0.02(-2.47%)
Sep 12, 2024	0.7300	0.7900	0.7300	0.7690	197,974	+0.02(+3.22%)
Sep 11, 2024	0.7505	0.7700	0.7302	0.7450	61,886	-0.02(-1.97%)
Sep 10, 2024	0.7400	0.7615	0.7200	0.7600	188,528	+0.01(+1.33%)
Sep 09, 2024	0.7800	0.8000	0.7450	0.7500	101,624	-0.01(-1.52%)
Sep 06, 2024	0.7902	0.8200	0.7409	0.7616	101,610	-0.01(-1.73%)
Sep 05, 2024	0.7800	0.7959	0.7500	0.7750	230,741	+0.01(+1.65%)
Sep 04, 2024	0.7800	0.7820	0.7309	0.7624	176,682	-0.02(-2.26%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

The Lion Electric Co. (NY: LEV )

Historical Prices

Information