The Lion Electric Company - LEV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2025	0.35	0.35	0.35	0.35	0.35	0
January 10, 2025	0.35	0.35	0.35	0.35	0.35	0
January 09, 2025	0.35	0.35	0.35	0.35	0.35	0
January 08, 2025	0.35	0.35	0.35	0.35	0.35	0
January 07, 2025	0.35	0.35	0.35	0.35	0.35	0
January 06, 2025	0.35	0.35	0.35	0.35	0.35	0
January 03, 2025	0.35	0.35	0.35	0.35	0.35	0
January 02, 2025	0.35	0.35	0.35	0.35	0.35	0
December 31, 2024	0.35	0.35	0.35	0.35	0.35	0
December 30, 2024	0.35	0.35	0.35	0.35	0.35	0
December 27, 2024	0.35	0.35	0.35	0.35	0.35	0
December 24, 2024	0.35	0.35	0.35	0.35	0.35	0
December 23, 2024	0.35	0.35	0.35	0.35	0.35	0
December 20, 2024	0.35	0.35	0.35	0.35	0.35	0
December 19, 2024	0.35	0.35	0.35	0.35	0.35	0
December 18, 2024	0.35	0.35	0.35	0.35	0.35	0
December 17, 2024	0.35	0.35	0.35	0.35	0.35	0
December 16, 2024	0.36	0.35	0.35	0.41	0.34	2.86M
December 13, 2024	0.5	0.48	0.48	0.5	0.47	711,029
December 12, 2024	0.47	0.49	0.49	0.49	0.46	483,915
December 11, 2024	0.53	0.48	0.48	0.53	0.48	995,424
December 10, 2024	0.48	0.52	0.52	0.52	0.44	1.4M
December 09, 2024	0.52	0.47	0.47	0.52	0.45	1.96M
December 06, 2024	0.57	0.52	0.52	0.61	0.51	3.02M
December 05, 2024	0.56	0.48	0.48	0.56	0.47	2.31M
December 04, 2024	0.5	0.55	0.55	0.58	0.47	3.25M
December 03, 2024	0.45	0.5	0.5	0.52	0.42	6.1M
December 02, 2024	0.35	0.41	0.41	0.72	0.29	11.33M
November 29, 2024	0.26	0.26	0.26	0.28	0.25	981,314
November 28, 2024	0.28	0.27	0.27	0.28	0.27	385,300
November 27, 2024	0.27	0.28	0.28	0.3	0.27	324,039
November 26, 2024	0.29	0.27	0.27	0.29	0.27	627,500
November 25, 2024	0.29	0.3	0.3	0.31	0.28	809,900
November 22, 2024	0.32	0.29	0.29	0.32	0.28	807,946
November 21, 2024	0.25	0.32	0.32	0.37	0.25	2.17M
November 20, 2024	0.32	0.27	0.27	0.32	0.26	1.42M
November 19, 2024	0.38	0.34	0.34	0.39	0.31	2.32M
November 18, 2024	0.48	0.4	0.4	0.48	0.4	850,400
November 15, 2024	0.5	0.48	0.48	0.5	0.46	566,141
November 14, 2024	0.5	0.51	0.51	0.51	0.49	327,500
November 13, 2024	0.5	0.51	0.51	0.51	0.5	191,500
November 12, 2024	0.56	0.5	0.5	0.56	0.5	426,924
November 11, 2024	0.5	0.56	0.56	0.56	0.49	904,300
November 08, 2024	0.5	0.48	0.48	0.51	0.44	1.82M
November 07, 2024	0.71	0.58	0.58	0.71	0.58	2.48M
November 06, 2024	0.84	0.79	0.79	0.84	0.78	196,900
November 05, 2024	0.83	0.82	0.82	0.83	0.82	57,500
November 04, 2024	0.85	0.83	0.83	0.85	0.8	201,124
November 01, 2024	0.87	0.83	0.83	0.88	0.83	130,221
October 31, 2024	0.84	0.85	0.85	0.85	0.83	157,638
October 30, 2024	0.85	0.85	0.85	0.85	0.83	122,300
October 29, 2024	0.85	0.86	0.86	0.86	0.85	43,900
October 28, 2024	0.86	0.85	0.85	0.88	0.85	81,008
October 25, 2024	0.88	0.87	0.87	0.88	0.86	132,600
October 24, 2024	0.87	0.89	0.89	0.89	0.86	116,100
October 23, 2024	0.9	0.88	0.88	0.9	0.86	142,924
October 22, 2024	0.93	0.91	0.91	0.93	0.9	60,000
October 21, 2024	0.93	0.91	0.91	0.95	0.9	152,620
October 18, 2024	0.92	0.93	0.93	0.96	0.92	259,800
October 17, 2024	0.93	0.93	0.93	0.93	0.91	88,000

The Lion Electric Company (LEV.TO) TSX