ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

LEV Lion Electric Company

0.92
-0.08 (-8.00%)
Last Updated: 13:36:05
Delayed by 15 minutes

LEV Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 1.13 1.13 1.09 109,584
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 1.09 107,838
Jun 07 2024 1.10 -0.07 -5.98% 1.11 1.14 1.085 107,816
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 1.00 139,584
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
Apr 26 2024 0.9539 0.0409 4.48% 0.9249 0.9539 0.91 366,516
Apr 25 2024 0.913 -0.037 -3.89% 0.9201 0.9282 0.88 682,654
Apr 24 2024 0.95 0.0171 1.83% 0.9204 0.9635 0.92 763,078
Apr 23 2024 0.9329 -0.0171 -1.80% 0.9891 0.9891 0.9296 1,041,748
Apr 22 2024 0.95 -0.022 -2.26% 0.9929 0.9955 0.9401 842,785
Apr 19 2024 0.972 0.007 0.73% 0.95 1.035 0.95 568,415
Apr 18 2024 0.965 -0.075 -7.21% 1.04 1.04 0.9206 1,548,356
Apr 17 2024 1.04 -0.03 -2.80% 1.07 1.089 1.015 471,233
Apr 16 2024 1.07 -0.04 -3.60% 1.11 1.115 1.06 391,519
Apr 15 2024 1.11 -0.06 -5.13% 1.18 1.19 1.11 572,975
Apr 12 2024 1.17 -0.05 -4.10% 1.23 1.25 1.14 610,665
Apr 11 2024 1.22 -0.06 -4.69% 1.27 1.29 1.22 631,465
Apr 10 2024 1.28 -0.04 -3.03% 1.28 1.31 1.27 446,488
Apr 09 2024 1.32 0.00 0.00% 1.30 1.345 1.30 255,766
Apr 08 2024 1.32 0.01 0.76% 1.33 1.355 1.30 163,094
Apr 05 2024 1.31 -0.03 -2.24% 1.33 1.342 1.29 429,080
Apr 04 2024 1.34 -0.07 -4.96% 1.44 1.46 1.34 620,156
Apr 03 2024 1.41 0.03 2.17% 1.35 1.42 1.35 272,126
Apr 02 2024 1.38 -0.04 -2.82% 1.4085 1.43 1.38 135,288
Apr 01 2024 1.42 0.00 0.00% 1.42 1.47 1.40 368,935
Mar 28 2024 1.42 -0.05 -3.40% 1.49 1.50 1.41 755,578
Mar 27 2024 1.47 0.08 5.76% 1.39 1.51 1.385 1,783,200
Mar 26 2024 1.39 0.04 2.96% 1.37 1.445 1.37 670,636

Your Recent History

Delayed Upgrade Clock