The Lion Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jan 10, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jan 9, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jan 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jan 7, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jan 6, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jan 3, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jan 2, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 31, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 30, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 27, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 24, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 23, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 20, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 19, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 18, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 17, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 16, 2024	0.36	0.41	0.34	0.35	0.35	-27.37%	2,863,400
Dec 13, 2024	0.50	0.50	0.47	0.48	0.48	-2.06%	711,029
Dec 12, 2024	0.47	0.49	0.46	0.49	0.49	1.04%	483,915
Dec 11, 2024	0.53	0.53	0.48	0.48	0.48	-7.69%	995,424
Dec 10, 2024	0.48	0.52	0.44	0.52	0.52	11.83%	1,404,847
Dec 9, 2024	0.52	0.52	0.45	0.47	0.47	-10.58%	1,958,844
Dec 6, 2024	0.57	0.61	0.51	0.52	0.52	8.33%	3,017,500
Dec 5, 2024	0.56	0.56	0.47	0.48	0.48	-12.73%	2,306,300
Dec 4, 2024	0.50	0.58	0.47	0.55	0.55	11.11%	3,246,727
Dec 3, 2024	0.45	0.52	0.42	0.50	0.50	22.22%	6,098,443
Dec 2, 2024	0.35	0.72	0.29	0.41	0.41	58.82%	11,330,700
Nov 29, 2024	0.26	0.28	0.25	0.26	0.26	-5.56%	981,314
Nov 28, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	385,300
Nov 27, 2024	0.27	0.30	0.27	0.28	0.28	3.70%	324,039
Nov 26, 2024	0.29	0.29	0.27	0.27	0.27	-8.47%	627,500
Nov 25, 2024	0.29	0.31	0.28	0.30	0.30	1.72%	809,900
Nov 22, 2024	0.32	0.32	0.28	0.29	0.29	-9.38%	807,946
Nov 21, 2024	0.25	0.37	0.25	0.32	0.32	18.52%	2,174,508
Nov 20, 2024	0.32	0.32	0.26	0.27	0.27	-19.40%	1,424,508
Nov 19, 2024	0.38	0.39	0.31	0.34	0.34	-16.25%	2,316,000
Nov 18, 2024	0.48	0.48	0.40	0.40	0.40	-16.67%	850,400
Nov 15, 2024	0.50	0.50	0.46	0.48	0.48	-5.88%	566,141
Nov 14, 2024	0.50	0.51	0.49	0.51	0.51	-	327,500
Nov 13, 2024	0.50	0.51	0.50	0.51	0.51	2.00%	191,500
Nov 12, 2024	0.56	0.56	0.50	0.50	0.50	-10.71%	426,924
Nov 11, 2024	0.50	0.56	0.49	0.56	0.56	16.67%	904,300
Nov 8, 2024	0.50	0.51	0.44	0.48	0.48	-17.24%	1,818,300
Nov 7, 2024	0.71	0.71	0.58	0.58	0.58	-26.58%	2,481,220
Nov 6, 2024	0.84	0.84	0.78	0.79	0.79	-3.66%	196,900
Nov 5, 2024	0.83	0.83	0.82	0.82	0.82	-1.20%	57,500
Nov 4, 2024	0.85	0.85	0.80	0.83	0.83	-	201,124
Nov 1, 2024	0.87	0.88	0.83	0.83	0.83	-2.35%	130,221
Oct 31, 2024	0.84	0.85	0.83	0.85	0.85	-	157,638