Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

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

LEV Lion Electric Company

0.65

0.0149 (2.35%)

Oct 04 2024 - Closed

Delayed by 15 minutes

LEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 04 2024	0.6564	0.0213	3.35%	0.648	0.6564	0.6281	150,527
Oct 03 2024	0.6351	-0.0249	-3.77%	0.65	0.6713	0.631	256,410
Oct 02 2024	0.66	-0.0205	-3.01%	0.6719	0.6873	0.66	240,512
Oct 01 2024	0.6805	0.0017	0.25%	0.68	0.6917	0.6637	175,919
Sep 30 2024	0.6788	0.0032	0.47%	0.69	0.69	0.665	166,859
Sep 27 2024	0.6756	0.0082	1.23%	0.69	0.70	0.67	167,764
Sep 26 2024	0.6674	-0.0426	-6.00%	0.70	0.73	0.6626	311,374
Sep 25 2024	0.71	-0.0169	-2.32%	0.7114	0.74	0.7004	162,980
Sep 24 2024	0.7269	0.0096	1.34%	0.709	0.74	0.709	76,318
Sep 23 2024	0.7173	0.0573	8.68%	0.695	0.7491	0.6875	611,852
Sep 20 2024	0.66	-0.0619	-8.57%	0.72	0.7794	0.66	1,348,199
Sep 19 2024	0.7219	-0.0281	-3.75%	0.74	0.77	0.72	173,953
Sep 18 2024	0.75	0.0122	1.65%	0.79	0.79	0.7215	208,696
Sep 17 2024	0.7378	-0.0234	-3.07%	0.7406	0.77	0.7109	190,082
Sep 16 2024	0.7612	0.0112	1.49%	0.7964	0.7964	0.71	186,611
Sep 13 2024	0.75	-0.019	-2.47%	0.80	0.80	0.7441	191,349
Sep 12 2024	0.769	0.024	3.22%	0.73	0.79	0.73	197,972
Sep 11 2024	0.745	-0.015	-1.97%	0.7505	0.77	0.7302	61,886
Sep 10 2024	0.76	0.01	1.33%	0.74	0.7615	0.72	188,527
Sep 09 2024	0.75	-0.0116	-1.52%	0.78	0.80	0.745	101,624
Sep 06 2024	0.7616	-0.0134	-1.73%	0.7902	0.82	0.7409	101,605
Sep 05 2024	0.775	0.0126	1.65%	0.78	0.7959	0.750001	230,739
Sep 04 2024	0.7624	-0.0176	-2.26%	0.78	0.782	0.7309	176,481
Sep 03 2024	0.78	0.027	3.59%	0.7563	0.80	0.7229	198,927
Aug 30 2024	0.753	-0.0553	-6.84%	0.83	0.83	0.74	333,183
Aug 29 2024	0.8083	0.0858	11.88%	0.7095	0.8124	0.70	518,266
Aug 28 2024	0.7225	0.0184	2.61%	0.6952	0.727	0.69	375,360
Aug 27 2024	0.7041	-0.0015	-0.21%	0.71	0.72	0.69	124,037
Aug 26 2024	0.7056	0.0256	3.76%	0.7148	0.7148	0.69	165,850
Aug 23 2024	0.68	0.0199	3.01%	0.6628	0.718	0.66	109,505
Aug 22 2024	0.6601	-0.0238	-3.48%	0.6839	0.70	0.66	76,502
Aug 21 2024	0.6839	0.0001	0.01%	0.6634	0.7172	0.6609	168,884
Aug 20 2024	0.6838	0.0228	3.45%	0.6301	0.70	0.6301	196,301
Aug 19 2024	0.661	-0.066	-9.08%	0.7234	0.74	0.6537	186,478
Aug 16 2024	0.727	0.0882	13.81%	0.636	0.738899	0.636	536,793
Aug 15 2024	0.6388	0.0651	11.35%	0.5981	0.6426	0.5724	484,827
Aug 14 2024	0.5737	0.0007	0.12%	0.5837	0.5934	0.55	192,329
Aug 13 2024	0.573	0.023	4.18%	0.5506	0.5871	0.5362	331,156
Aug 12 2024	0.55	-0.018	-3.17%	0.5616	0.599	0.533	284,520
Aug 09 2024	0.568	-0.0157	-2.69%	0.5731	0.5967	0.5601	128,821
Aug 08 2024	0.5837	0.0113	1.97%	0.5799	0.5879	0.57	184,952
Aug 07 2024	0.5724	-0.0287	-4.77%	0.6175	0.623	0.57	234,508
Aug 06 2024	0.6011	0.0276	4.81%	0.5794	0.619	0.5701	218,209
Aug 05 2024	0.5735	-0.0326	-5.38%	0.606	0.606	0.567	234,077
Aug 02 2024	0.6061	-0.0092	-1.50%	0.61	0.64	0.5801	713,505
Aug 01 2024	0.6153	-0.1047	-14.54%	0.7599	0.7599	0.615	784,316
Jul 31 2024	0.72	-0.1358	-15.87%	0.78	0.8135	0.67	1,292,296
Jul 30 2024	0.8558	0.008	0.94%	0.8451	0.881	0.8421	165,674
Jul 29 2024	0.8478	-0.0213	-2.45%	0.86	0.8739	0.8401	228,864
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

Kayne Anderson Energy In...

Danimer Scientific

Commonwealth Bank (PK)

Commercial National Fina... (PK)

Inflection Resources (QB)

Delayed Upgrade Clock