The Lion Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	176,286
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
Jul 29, 2024	0.86	0.87	0.84	0.85	0.85	-2.45%	228,864
Jul 26, 2024	0.89	0.90	0.86	0.87	0.87	-1.12%	103,506
Jul 25, 2024	0.88	0.89	0.87	0.88	0.88	2.07%	140,564
Jul 24, 2024	0.89	0.91	0.86	0.86	0.86	-4.32%	169,881
Jul 23, 2024	0.88	0.91	0.88	0.90	0.90	0.52%	77,750
Jul 22, 2024	0.91	0.92	0.88	0.90	0.90	-1.59%	152,103
Jul 19, 2024	0.89	0.91	0.87	0.91	0.91	3.39%	193,519
Jul 18, 2024	0.91	0.96	0.88	0.88	0.88	-5.38%	207,168
Jul 17, 2024	0.98	0.98	0.92	0.93	0.93	-5.58%	405,708
Jul 16, 2024	0.91	1.00	0.91	0.99	0.99	7.07%	301,310
Jul 15, 2024	0.94	0.94	0.91	0.92	0.92	-2.11%	219,510
Jul 12, 2024	0.84	0.94	0.84	0.94	0.94	11.15%	288,100
Jul 11, 2024	0.85	0.88	0.84	0.85	0.85	-0.48%	259,970
Jul 10, 2024	0.86	0.88	0.84	0.85	0.85	-1.67%	187,996
Jul 9, 2024	0.89	0.89	0.86	0.86	0.86	-2.47%	186,793
Jul 8, 2024	0.88	0.89	0.86	0.89	0.89	2.50%	145,477
Jul 5, 2024	0.90	0.90	0.86	0.86	0.86	-3.92%	134,975
Jul 3, 2024	0.89	0.91	0.87	0.90	0.90	3.80%	86,622
Jul 2, 2024	0.85	0.88	0.85	0.87	0.87	-2.37%	171,220
Jul 1, 2024	0.90	0.91	0.87	0.89	0.89	-2.30%	258,138
Jun 28, 2024	0.89	0.91	0.87	0.91	0.91	4.65%	154,705
Jun 27, 2024	0.89	0.92	0.84	0.87	0.87	-3.53%	5,062,100
Jun 26, 2024	0.88	0.93	0.88	0.90	0.90	0.18%	467,403
Jun 25, 2024	0.92	0.93	0.90	0.90	0.90	-1.90%	548,686
Jun 24, 2024	0.97	1.03	0.90	0.92	0.92	-8.42%	830,097
Jun 21, 2024	0.94	1.03	0.94	1.00	1.00	-	847,027
Jun 20, 2024	1.00	1.03	1.00	1.00	1.00	-1.96%	113,177
Jun 18, 2024	1.05	1.08	1.00	1.02	1.02	-1.92%	217,635
Jun 17, 2024	1.04	1.07	1.00	1.04	1.04	-0.95%	452,378
Jun 14, 2024	1.07	1.08	1.05	1.05	1.05	-4.55%	122,643
Jun 13, 2024	1.09	1.12	1.08	1.10	1.10	0.92%	106,638
Jun 12, 2024	1.07	1.13	1.07	1.09	1.09	-	121,749
Jun 11, 2024	1.11	1.12	1.07	1.09	1.09	-2.68%	150,996
Jun 10, 2024	1.09	1.13	1.09	1.12	1.12	1.82%	108,616
Jun 7, 2024	1.15	1.17	1.09	1.10	1.10	-5.98%	191,323
Jun 6, 2024	1.16	1.21	1.15	1.17	1.17	0.86%	149,229
Jun 5, 2024	1.24	1.24	1.13	1.16	1.16	-4.92%	273,593
Jun 4, 2024	1.15	1.24	1.14	1.22	1.22	5.17%	281,372