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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2025	0.08	0.09	0.09	0.1	0.08	462,594
January 10, 2025	0.09	0.09	0.09	0.1	0.08	191,945
January 08, 2025	0.08	0.09	0.09	0.1	0.08	113,459
January 07, 2025	0.09	0.08	0.08	0.1	0.08	1.48M
January 06, 2025	0.09	0.09	0.09	0.1	0.09	1.04M
January 03, 2025	0.08	0.09	0.09	0.09	0.08	982,552
January 02, 2025	0.25	0.25	0.25	0.25	0.25	0
December 18, 2024	0.25	0.25	0.25	0.25	0.25	0
December 17, 2024	0.25	0.25	0.25	0.25	0.25	0
December 16, 2024	0.28	0.25	0.25	0.29	0.24	4.51M
December 13, 2024	0.32	0.33	0.33	0.35	0.32	1M
December 12, 2024	0.34	0.34	0.34	0.35	0.32	1.3M
December 11, 2024	0.36	0.35	0.35	0.37	0.33	2.07M
December 10, 2024	0.32	0.36	0.36	0.37	0.3	3.57M
December 09, 2024	0.35	0.33	0.33	0.37	0.32	3.95M
December 06, 2024	0.41	0.36	0.36	0.43	0.36	21.66M
December 05, 2024	0.39	0.34	0.34	0.39	0.33	10.14M
December 04, 2024	0.35	0.39	0.39	0.41	0.34	12.62M
December 03, 2024	0.31	0.33	0.33	0.37	0.28	34.38M
December 02, 2024	0.23	0.29	0.29	0.49	0.19	235.88M
November 29, 2024	0.2	0.18	0.18	0.2	0.18	903,700
November 27, 2024	0.2	0.2	0.2	0.21	0.19	1.07M
November 26, 2024	0.2	0.2	0.2	0.21	0.19	823,400
November 25, 2024	0.22	0.21	0.21	0.22	0.2	1.09M
November 22, 2024	0.22	0.22	0.22	0.23	0.19	1.64M
November 21, 2024	0.18	0.24	0.24	0.27	0.18	5.67M
November 20, 2024	0.22	0.19	0.19	0.23	0.18	2.22M
November 19, 2024	0.28	0.24	0.24	0.29	0.22	2.11M
November 18, 2024	0.33	0.29	0.29	0.33	0.29	807,000
November 15, 2024	0.35	0.34	0.34	0.35	0.33	469,200
November 14, 2024	0.35	0.36	0.36	0.37	0.35	445,448
November 13, 2024	0.36	0.36	0.36	0.37	0.35	442,133
November 12, 2024	0.4	0.37	0.37	0.4	0.36	397,126
November 11, 2024	0.35	0.4	0.4	0.4	0.35	974,500
November 08, 2024	0.41	0.35	0.35	0.41	0.32	1.34M
November 07, 2024	0.5	0.41	0.41	0.51	0.41	2.17M
November 06, 2024	0.62	0.57	0.57	0.62	0.56	573,932
November 05, 2024	0.61	0.6	0.6	0.61	0.59	57,628
November 04, 2024	0.6	0.59	0.59	0.61	0.57	210,364
November 01, 2024	0.61	0.61	0.61	0.63	0.6	124,300
October 31, 2024	0.62	0.61	0.61	0.62	0.6	118,889
October 30, 2024	0.62	0.61	0.61	0.62	0.6	158,529
October 29, 2024	0.62	0.62	0.62	0.62	0.61	98,996
October 28, 2024	0.62	0.63	0.63	0.64	0.61	154,205
October 25, 2024	0.62	0.62	0.62	0.63	0.62	139,573
October 24, 2024	0.64	0.64	0.64	0.64	0.62	259,600
October 23, 2024	0.64	0.64	0.64	0.65	0.62	200,327
October 22, 2024	0.65	0.65	0.65	0.67	0.65	62,331
October 21, 2024	0.68	0.65	0.65	0.69	0.65	204,500
October 18, 2024	0.66	0.69	0.69	0.7	0.66	372,355
October 17, 2024	0.68	0.67	0.67	0.69	0.66	134,462
October 16, 2024	0.66	0.68	0.68	0.68	0.65	70,400
October 15, 2024	0.69	0.66	0.66	0.72	0.66	191,738
October 14, 2024	0.65	0.75	0.75	0.75	0.65	286,100
October 11, 2024	0.69	0.66	0.66	0.7	0.64	125,949
October 10, 2024	0.66	0.65	0.65	0.66	0.62	271,135
October 09, 2024	0.64	0.66	0.66	0.67	0.63	191,600
October 08, 2024	0.63	0.64	0.64	0.65	0.63	73,542
October 07, 2024	0.65	0.64	0.64	0.65	0.63	124,700
October 04, 2024	0.65	0.66	0.66	0.66	0.63	150,628

The Lion Electric Company (LEV) NYSE