The Lion Electric Company (LEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 0.9000 | 0.9670 | 0.9000 | 0.9400 | 0.9400 | 379,000 |
| Apr 30, 2024 | 0.9530 | 0.9610 | 0.9000 | 0.9000 | 0.9000 | 312,100 |
| Apr 29, 2024 | 0.9450 | 0.9540 | 0.9100 | 0.9230 | 0.9230 | 492,700 |
| Apr 26, 2024 | 0.9250 | 0.9540 | 0.9100 | 0.9540 | 0.9540 | 366,600 |
| Apr 25, 2024 | 0.9220 | 0.9300 | 0.8800 | 0.9130 | 0.9130 | 736,300 |
| Apr 24, 2024 | 0.9200 | 0.9640 | 0.9200 | 0.9500 | 0.9500 | 763,800 |
| Apr 23, 2024 | 0.9890 | 0.9890 | 0.9300 | 0.9330 | 0.9330 | 1,042,400 |
| Apr 22, 2024 | 0.9930 | 0.9960 | 0.9400 | 0.9500 | 0.9500 | 843,400 |
| Apr 19, 2024 | 0.9500 | 1.0350 | 0.9500 | 0.9720 | 0.9720 | 568,400 |
| Apr 18, 2024 | 1.0400 | 1.0400 | 0.9210 | 0.9650 | 0.9650 | 1,548,900 |
| Apr 17, 2024 | 1.0600 | 1.0890 | 1.0150 | 1.0400 | 1.0400 | 471,200 |
| Apr 16, 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 451,200 |
| Apr 15, 2024 | 1.1800 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 572,900 |
| Apr 12, 2024 | 1.2300 | 1.2500 | 1.1400 | 1.1700 | 1.1700 | 610,600 |
| Apr 11, 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 631,500 |
| Apr 10, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 457,500 |
| Apr 09, 2024 | 1.3000 | 1.3450 | 1.3000 | 1.3200 | 1.3200 | 266,300 |
| Apr 08, 2024 | 1.3300 | 1.3550 | 1.3000 | 1.3200 | 1.3200 | 163,100 |
| Apr 05, 2024 | 1.3200 | 1.3420 | 1.2900 | 1.3100 | 1.3100 | 447,800 |
| Apr 04, 2024 | 1.4400 | 1.4600 | 1.3400 | 1.3400 | 1.3400 | 620,400 |
| Apr 03, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 272,200 |
| Apr 02, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 171,900 |
| Apr 01, 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 368,900 |
| Mar 28, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 755,400 |
| Mar 27, 2024 | 1.3900 | 1.5100 | 1.3850 | 1.4700 | 1.4700 | 1,788,600 |
| Mar 26, 2024 | 1.3700 | 1.4450 | 1.3700 | 1.3900 | 1.3900 | 670,600 |
| Mar 25, 2024 | 1.3000 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 741,100 |
| Mar 22, 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 511,200 |
| Mar 21, 2024 | 1.3300 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 825,400 |
| Mar 20, 2024 | 1.2000 | 1.3280 | 1.1900 | 1.3100 | 1.3100 | 608,400 |
| Mar 19, 2024 | 1.1800 | 1.2250 | 1.1800 | 1.2000 | 1.2000 | 749,200 |
| Mar 18, 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 329,300 |
| Mar 15, 2024 | 1.2400 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 800,300 |
| Mar 14, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 744,900 |
| Mar 13, 2024 | 1.3500 | 1.3850 | 1.2800 | 1.3000 | 1.3000 | 1,217,400 |
| Mar 12, 2024 | 1.3400 | 1.3800 | 1.3310 | 1.3500 | 1.3500 | 153,300 |
| Mar 11, 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 342,100 |
| Mar 08, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 411,600 |
| Mar 07, 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 347,400 |
| Mar 06, 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 672,800 |
| Mar 05, 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 869,900 |
| Mar 04, 2024 | 1.4500 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 1,735,700 |
| Mar 01, 2024 | 1.5200 | 1.5600 | 1.4250 | 1.4500 | 1.4500 | 1,095,900 |
| Feb 29, 2024 | 1.6500 | 1.6500 | 1.4100 | 1.4600 | 1.4600 | 2,425,300 |
| Feb 28, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 533,900 |
| Feb 27, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 309,200 |
| Feb 26, 2024 | 1.7300 | 1.8000 | 1.7050 | 1.7100 | 1.7100 | 471,400 |
| Feb 23, 2024 | 1.6800 | 1.7600 | 1.6610 | 1.7600 | 1.7600 | 292,000 |
| Feb 22, 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 371,400 |
| Feb 21, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 314,200 |
| Feb 20, 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7600 | 1.7600 | 211,400 |
| Feb 16, 2024 | 1.7800 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 309,900 |
| Feb 15, 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7800 | 1.7800 | 255,400 |
| Feb 14, 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 798,000 |
| Feb 13, 2024 | 1.7400 | 1.7800 | 1.7150 | 1.7200 | 1.7200 | 336,100 |
| Feb 12, 2024 | 1.8300 | 1.8570 | 1.7800 | 1.8100 | 1.8100 | 290,500 |
| Feb 09, 2024 | 1.7400 | 1.8180 | 1.7300 | 1.7900 | 1.7900 | 258,800 |
| Feb 08, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 153,700 |
| Feb 07, 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 178,300 |
| Feb 06, 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 203,200 |
| Feb 05, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 230,300 |
| Feb 02, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 223,100 |
| Feb 01, 2024 | 1.7700 | 1.8100 | 1.7450 | 1.8100 | 1.8100 | 296,900 |
| Jan 31, 2024 | 1.8100 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 382,900 |
| Jan 30, 2024 | 1.8200 | 1.8500 | 1.7950 | 1.8100 | 1.8100 | 371,200 |
| Jan 29, 2024 | 1.7400 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 240,400 |
| Jan 26, 2024 | 1.7600 | 1.8150 | 1.7550 | 1.7800 | 1.7800 | 186,600 |
| Jan 25, 2024 | 1.7700 | 1.7850 | 1.7400 | 1.7600 | 1.7600 | 252,100 |
| Jan 24, 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 211,700 |
| Jan 23, 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 357,500 |
| Jan 22, 2024 | 1.7500 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 519,400 |
| Jan 19, 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 339,300 |
| Jan 18, 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7400 | 1.7400 | 385,700 |
| Jan 17, 2024 | 1.7600 | 1.7700 | 1.7250 | 1.7500 | 1.7500 | 285,200 |
| Jan 16, 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 237,200 |
| Jan 12, 2024 | 1.8400 | 1.9090 | 1.8000 | 1.8000 | 1.8000 | 514,600 |
| Jan 11, 2024 | 1.7900 | 1.9900 | 1.7900 | 1.8400 | 1.8400 | 867,800 |
| Jan 10, 2024 | 1.8000 | 1.8100 | 1.7400 | 1.7700 | 1.7700 | 341,800 |
| Jan 09, 2024 | 1.7800 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 288,200 |
| Jan 08, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 263,800 |
| Jan 05, 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 231,500 |
| Jan 04, 2024 | 1.7200 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 308,100 |
| Jan 03, 2024 | 1.7200 | 1.7750 | 1.7000 | 1.7300 | 1.7300 | 406,500 |
| Jan 02, 2024 | 1.7500 | 1.8010 | 1.7200 | 1.7300 | 1.7300 | 556,300 |
| Dec 29, 2023 | 1.7500 | 1.8400 | 1.7200 | 1.7700 | 1.7700 | 683,400 |
| Dec 28, 2023 | 1.7700 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 544,600 |
| Dec 27, 2023 | 1.8200 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 415,700 |
| Dec 26, 2023 | 1.8400 | 1.8500 | 1.7900 | 1.8400 | 1.8400 | 256,100 |
| Dec 22, 2023 | 1.7600 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 295,600 |
| Dec 21, 2023 | 1.8600 | 1.8700 | 1.7350 | 1.7700 | 1.7700 | 693,100 |
| Dec 20, 2023 | 1.9000 | 1.9250 | 1.8100 | 1.8200 | 1.8200 | 559,500 |
| Dec 19, 2023 | 1.8500 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 549,000 |
| Dec 18, 2023 | 1.8800 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 369,000 |
| Dec 15, 2023 | 1.9000 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 1,048,100 |
| Dec 14, 2023 | 1.7500 | 1.8900 | 1.7200 | 1.8700 | 1.8700 | 881,500 |
| Dec 13, 2023 | 1.6000 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 935,400 |
| Dec 12, 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 299,400 |
| Dec 11, 2023 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 570,700 |
| Dec 08, 2023 | 1.6500 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 322,400 |
| Dec 07, 2023 | 1.7000 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 318,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.