Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Lion Electric Company (LEV)
Lion Electric Company (LEV) Historical

LEV Lion Electric Company

0.8691

-0.0098 (-1.12%)

Jul 26 2024 - Closed

Delayed by 15 minutes

LEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.8691	-0.0098	-1.12%	0.89	0.9045	0.86	103,506
Jul 25 2024	0.8789	0.0178	2.07%	0.8826	0.8865	0.8693	140,563
Jul 24 2024	0.8611	-0.0389	-4.32%	0.8908	0.9144	0.8611	169,878
Jul 23 2024	0.90	0.0047	0.52%	0.88	0.907	0.88	77,674
Jul 22 2024	0.8953	-0.0145	-1.59%	0.905	0.919	0.88	152,103
Jul 19 2024	0.9098	0.0298	3.39%	0.8899	0.9098	0.8721	193,168
Jul 18 2024	0.88	-0.05	-5.38%	0.9128	0.957	0.88	207,168
Jul 17 2024	0.93	-0.055	-5.58%	0.9806	0.9844	0.922	405,707
Jul 16 2024	0.985	0.065	7.07%	0.9121	0.9962	0.91	301,310
Jul 15 2024	0.92	-0.0198	-2.11%	0.94	0.94	0.91	219,510
Jul 12 2024	0.9398	0.0943	11.15%	0.841	0.94	0.84	287,785
Jul 11 2024	0.8455	-0.0041	-0.48%	0.851	0.8847	0.8401	259,882
Jul 10 2024	0.8496	-0.0144	-1.67%	0.8601	0.87495	0.84	186,944
Jul 09 2024	0.864	-0.0219	-2.47%	0.89	0.8912	0.86	186,718
Jul 08 2024	0.8859	0.0216	2.50%	0.88	0.8859	0.86	145,432
Jul 05 2024	0.8643	-0.0353	-3.92%	0.8952	0.8952	0.86	130,419
Jul 03 2024	0.8996	0.0329	3.80%	0.8885	0.9063	0.87	86,622
Jul 02 2024	0.8667	-0.021	-2.37%	0.85	0.8813	0.85	171,220
Jul 01 2024	0.8877	0.0195	2.25%	0.8959	0.9144	0.87	258,137
Jun 28 2024	0.8682	0.00	0.00%	0.8682	0.8682	0.8682	0
Jun 27 2024	0.8682	-0.0318	-3.53%	0.89	0.9199	0.8401	5,062,097
Jun 26 2024	0.90	0.0016	0.18%	0.8839	0.9259	0.8839	467,396
Jun 25 2024	0.8984	-0.0174	-1.90%	0.9162	0.9307	0.89505	548,659
Jun 24 2024	0.9158	-0.0842	-8.42%	0.9719	1.0298	0.90	830,097
Jun 21 2024	1.00	0.00	0.00%	0.9423	1.025	0.9423	847,027
Jun 20 2024	1.00	-0.02	-1.96%	1.00	1.03	1.00	113,130
Jun 18 2024	1.02	-0.02	-1.92%	1.05	1.075	1.00	217,576
Jun 17 2024	1.04	-0.01	-0.95%	1.04	1.065	1.00	452,378
Jun 14 2024	1.05	-0.05	-4.55%	1.07	1.08	1.05	122,638
Jun 13 2024	1.10	0.01	0.92%	1.09	1.12	1.08	106,238
Jun 12 2024	1.09	0.00	0.00%	1.07	1.13	1.07	120,752
Jun 11 2024	1.09	-0.03	-2.68%	1.11	1.12	1.07	150,963
Jun 10 2024	1.12	0.02	1.82%	1.10	1.13	1.09	108,616
Jun 07 2024	1.10	-0.07	-5.98%	1.15	1.17	1.085	191,283
Jun 06 2024	1.17	0.01	0.86%	1.16	1.21	1.15	148,893
Jun 05 2024	1.16	-0.06	-4.92%	1.24	1.24	1.13	272,549
Jun 04 2024	1.22	0.06	5.17%	1.15	1.24	1.138	281,372
Jun 03 2024	1.16	0.08	7.41%	1.10	1.19	1.06	491,161
May 31 2024	1.08	-0.01	-0.92%	1.12	1.17	1.06	384,777
May 30 2024	1.09	0.06	5.83%	1.05	1.14	1.02	583,744
May 29 2024	1.03	0.01	0.98%	1.02	1.07	0.99565	702,100
May 28 2024	1.02	-0.02	-1.92%	1.02	1.055	1.015	80,933
May 24 2024	1.04	0.04	4.00%	1.01	1.07	1.0047	365,560
May 23 2024	1.00	-0.02	-1.96%	1.01	1.02	1.00	140,061
May 22 2024	1.02	0.00	0.00%	1.00	1.03	1.00	135,087
May 21 2024	1.02	0.07	7.37%	0.952	1.04	0.95	315,478
May 20 2024	0.95	-0.01	-1.04%	0.98	1.02	0.903	398,529
May 17 2024	0.96	-0.07	-6.80%	1.01	1.04	0.96	390,973
May 16 2024	1.03	0.03	3.00%	1.00	1.04	0.99	551,958
May 15 2024	1.00	0.00	0.00%	1.00	1.0294	0.9804	149,133
May 14 2024	1.00	0.0301	3.10%	0.9604	1.04	0.9408	595,050
May 13 2024	0.9699	0.0652	7.21%	0.8939	0.9731	0.8939	324,756
May 10 2024	0.9047	-0.0609	-6.31%	0.9411	0.969949	0.8901	756,249
May 09 2024	0.9656	-0.0024	-0.25%	0.98	1.045	0.94	374,743
May 08 2024	0.968	-0.072	-6.92%	1.04	1.04	0.931	1,142,743
May 07 2024	1.04	-0.02	-1.89%	1.08	1.08	1.0001	477,382
May 06 2024	1.06	0.03	2.91%	1.05	1.095	1.035	737,089
May 03 2024	1.03	0.07	7.22%	0.9563	1.04	0.95	994,738
May 02 2024	0.9606	0.0206	2.19%	0.9599	0.9636	0.9283	166,776
May 01 2024	0.94	0.04	4.44%	0.90	0.967	0.90	378,982
Apr 30 2024	0.90	-0.0232	-2.51%	0.9525	0.9605	0.90	312,078
Apr 29 2024	0.9232	-0.0307	-3.22%	0.9445	0.9539	0.91	495,426

Bitcoin Unicorn

Traxia Membership Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions