The Lion Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.07	0.07	0.05	0.05	0.05	-30.10%	1,488,825
Dec 19, 2024	0.17	0.17	0.06	0.07	0.07	-71.96%	3,725,770
Dec 16, 2024	0.28	0.29	0.24	0.25	0.25	-25.01%	4,510,456
Dec 13, 2024	0.32	0.35	0.32	0.33	0.33	-1.94%	1,001,230
Dec 12, 2024	0.34	0.35	0.32	0.34	0.34	-2.86%	1,300,916
Dec 11, 2024	0.36	0.37	0.33	0.35	0.35	-2.78%	2,070,579
Dec 10, 2024	0.32	0.37	0.30	0.36	0.36	8.43%	3,567,809
Dec 9, 2024	0.35	0.37	0.32	0.33	0.33	-7.93%	3,954,504
Dec 6, 2024	0.41	0.43	0.36	0.36	0.36	7.64%	21,663,369
Dec 5, 2024	0.39	0.39	0.33	0.34	0.34	-14.10%	10,135,133
Dec 4, 2024	0.35	0.41	0.34	0.39	0.39	19.63%	12,621,416
Dec 3, 2024	0.31	0.37	0.28	0.33	0.33	13.59%	34,377,552
Dec 2, 2024	0.23	0.49	0.19	0.29	0.29	55.47%	235,883,955
Nov 29, 2024	0.20	0.20	0.18	0.18	0.18	-8.34%	903,678
Nov 27, 2024	0.20	0.21	0.19	0.20	0.20	-1.18%	1,072,289
Nov 26, 2024	0.20	0.21	0.19	0.20	0.20	-3.64%	823,360
Nov 25, 2024	0.22	0.22	0.20	0.21	0.21	-3.86%	1,087,193
Nov 22, 2024	0.22	0.23	0.19	0.22	0.22	-7.83%	1,635,981
Nov 21, 2024	0.18	0.27	0.18	0.24	0.24	26.97%	5,672,836
Nov 20, 2024	0.22	0.23	0.18	0.19	0.19	-22.63%	2,222,927
Nov 19, 2024	0.28	0.29	0.22	0.24	0.24	-15.54%	2,109,158
Nov 18, 2024	0.33	0.33	0.29	0.29	0.29	-14.76%	806,996
Nov 15, 2024	0.35	0.35	0.33	0.34	0.34	-6.25%	469,172
Nov 14, 2024	0.35	0.37	0.35	0.36	0.36	-0.99%	445,448
Nov 13, 2024	0.36	0.38	0.35	0.36	0.36	-1.14%	442,133
Nov 12, 2024	0.40	0.40	0.36	0.37	0.37	-8.05%	397,126
Nov 11, 2024	0.35	0.40	0.35	0.40	0.40	15.27%	974,478
Nov 8, 2024	0.41	0.41	0.32	0.35	0.35	-15.84%	1,340,444
Nov 7, 2024	0.50	0.51	0.41	0.41	0.41	-27.67%	2,173,917
Nov 6, 2024	0.62	0.62	0.56	0.57	0.57	-5.21%	573,932
Nov 5, 2024	0.61	0.61	0.59	0.60	0.60	1.83%	57,628
Nov 4, 2024	0.60	0.61	0.57	0.59	0.59	-2.69%	210,364
Nov 1, 2024	0.61	0.63	0.60	0.61	0.61	-0.54%	124,294
Oct 31, 2024	0.62	0.62	0.60	0.61	0.61	0.07%	118,889
Oct 30, 2024	0.62	0.62	0.60	0.61	0.61	-1.60%	158,529
Oct 29, 2024	0.62	0.62	0.61	0.62	0.62	-1.45%	98,996
Oct 28, 2024	0.62	0.64	0.61	0.63	0.63	1.53%	154,205
Oct 25, 2024	0.62	0.63	0.62	0.62	0.62	-2.50%	139,573
Oct 24, 2024	0.64	0.64	0.62	0.64	0.64	-0.61%	259,597
Oct 23, 2024	0.64	0.65	0.62	0.64	0.64	-1.90%	200,327
Oct 22, 2024	0.65	0.67	0.65	0.65	0.65	0.20%	62,331
Oct 21, 2024	0.68	0.69	0.65	0.65	0.65	-5.67%	204,495
Oct 18, 2024	0.66	0.70	0.66	0.69	0.69	2.83%	372,355
Oct 17, 2024	0.68	0.69	0.66	0.67	0.67	-1.97%	134,462
Oct 16, 2024	0.66	0.68	0.65	0.68	0.68	3.00%	70,353
Oct 15, 2024	0.69	0.72	0.66	0.66	0.66	-11.49%	191,738
Oct 14, 2024	0.65	0.75	0.65	0.75	0.75	13.64%	286,067
Oct 11, 2024	0.69	0.70	0.64	0.66	0.66	1.69%	125,949
Oct 10, 2024	0.66	0.66	0.62	0.65	0.65	-1.13%	271,135
Oct 9, 2024	0.64	0.67	0.63	0.66	0.66	3.37%	191,556
Oct 8, 2024	0.63	0.65	0.63	0.64	0.64	-1.09%	73,542
Oct 7, 2024	0.65	0.65	0.63	0.64	0.64	-2.19%	124,654
Oct 4, 2024	0.65	0.66	0.63	0.66	0.66	3.35%	150,628
Oct 3, 2024	0.65	0.67	0.63	0.64	0.64	-3.77%	256,418
Oct 2, 2024	0.67	0.69	0.66	0.66	0.66	-3.01%	240,547
Oct 1, 2024	0.68	0.69	0.66	0.68	0.68	0.25%	176,120
Sep 30, 2024	0.69	0.69	0.67	0.68	0.68	0.47%	167,864
Sep 27, 2024	0.69	0.70	0.67	0.68	0.68	1.23%	168,851
Sep 26, 2024	0.70	0.73	0.66	0.67	0.67	-6.00%	311,636
Sep 25, 2024	0.71	0.74	0.70	0.71	0.71	-2.32%	162,980
Sep 24, 2024	0.71	0.74	0.71	0.73	0.73	1.34%	76,323
Sep 23, 2024	0.70	0.75	0.69	0.72	0.72	8.68%	611,936
Sep 20, 2024	0.72	0.78	0.66	0.66	0.66	-8.57%	1,348,249
Sep 19, 2024	0.74	0.77	0.72	0.72	0.72	-3.75%	173,984
Sep 18, 2024	0.79	0.79	0.72	0.75	0.75	1.65%	208,696
Sep 17, 2024	0.74	0.77	0.71	0.74	0.74	-3.07%	190,082
Sep 16, 2024	0.80	0.80	0.71	0.76	0.76	1.49%	186,611
Sep 13, 2024	0.80	0.80	0.74	0.75	0.75	-2.47%	191,549
Sep 12, 2024	0.73	0.79	0.73	0.77	0.77	3.22%	197,974
Sep 11, 2024	0.75	0.77	0.73	0.75	0.75	-1.97%	62,086
Sep 10, 2024	0.74	0.76	0.72	0.76	0.76	1.33%	188,528
Sep 9, 2024	0.78	0.80	0.75	0.75	0.75	-1.52%	103,066
Sep 6, 2024	0.79	0.82	0.74	0.76	0.76	-1.73%	101,610
Sep 5, 2024	0.78	0.80	0.75	0.78	0.78	1.65%	231,741
Sep 4, 2024	0.78	0.78	0.73	0.76	0.76	-2.26%	176,691
Sep 3, 2024	0.76	0.80	0.72	0.78	0.78	3.59%	200,200
Aug 30, 2024	0.83	0.83	0.74	0.75	0.75	-6.84%	333,183
Aug 29, 2024	0.71	0.81	0.70	0.81	0.81	11.88%	518,277
Aug 28, 2024	0.70	0.73	0.69	0.72	0.72	2.61%	375,367
Aug 27, 2024	0.71	0.72	0.69	0.70	0.70	-0.21%	124,275
Aug 26, 2024	0.71	0.71	0.69	0.71	0.71	3.76%	165,860
Aug 23, 2024	0.66	0.72	0.66	0.68	0.68	3.01%	109,505
Aug 22, 2024	0.68	0.70	0.66	0.66	0.66	-3.48%	76,557
Aug 21, 2024	0.66	0.72	0.66	0.68	0.68	0.01%	168,884
Aug 20, 2024	0.63	0.70	0.63	0.68	0.68	3.45%	196,360
Aug 19, 2024	0.72	0.74	0.65	0.66	0.66	-9.08%	186,663
Aug 16, 2024	0.64	0.74	0.64	0.73	0.73	13.81%	536,810
Aug 15, 2024	0.60	0.64	0.57	0.64	0.64	11.35%	485,497
Aug 14, 2024	0.58	0.59	0.55	0.57	0.57	0.12%	192,830
Aug 13, 2024	0.55	0.59	0.54	0.57	0.57	4.18%	331,773
Aug 12, 2024	0.56	0.60	0.53	0.55	0.55	-3.17%	284,633
Aug 9, 2024	0.57	0.60	0.56	0.57	0.57	-2.69%	128,821
Aug 8, 2024	0.58	0.59	0.57	0.58	0.58	1.97%	184,952
Aug 7, 2024	0.62	0.62	0.57	0.57	0.57	-4.77%	234,609
Aug 6, 2024	0.58	0.62	0.57	0.60	0.60	4.81%	218,209
Aug 5, 2024	0.61	0.61	0.57	0.57	0.57	-5.38%	234,163
Aug 2, 2024	0.61	0.64	0.58	0.61	0.61	-1.50%	715,214
Aug 1, 2024	0.76	0.76	0.62	0.62	0.62	-14.54%	785,457
Jul 31, 2024	0.78	0.81	0.67	0.72	0.72	-15.87%	1,293,364
Jul 30, 2024	0.85	0.88	0.84	0.86	0.86	0.94%	165,689