5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.73%
3 MONTH PERFORMANCE
-62.12%
6 MONTH PERFORMANCE
-75.00%
YEAR-TO-DATE PERFORMANCE
-85.88%
1 YEAR PERFORMANCE
-85.88%
The Lion Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/18/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $56.55 M |
| 12/17/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $56.55 M |
| 12/16/2024 | $0.28 | $0.25 (-10.75%) | $0.29 | $0.24 | 4.51 M | $56.55 M |
| 12/13/2024 | $0.32 | $0.33 (5.47%) | $0.35 | $0.32 | 1.00 M | $75.42 M |
| 12/12/2024 | $0.34 | $0.34 (0.68%) | $0.35 | $0.32 | 1.30 M | $76.91 M |
| 12/11/2024 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.33 | 2.07 M | $79.18 M |
| 12/10/2024 | $0.32 | $0.36 (11.46%) | $0.37 | $0.30 | 3.57 M | $81.44 M |
| 12/09/2024 | $0.35 | $0.33 (-5.14%) | $0.37 | $0.32 | 3.95 M | $75.10 M |
| 12/06/2024 | $0.41 | $0.36 (-11.12%) | $0.43 | $0.36 | 21.66 M | $81.57 M |
| 12/05/2024 | $0.39 | $0.34 (-14.1%) | $0.39 | $0.33 | 10.14 M | $75.78 M |
| 12/04/2024 | $0.35 | $0.39 (12.07%) | $0.41 | $0.34 | 12.62 M | $88.22 M |
| 12/03/2024 | $0.31 | $0.33 (5.16%) | $0.37 | $0.28 | 34.38 M | $73.75 M |
| 12/02/2024 | $0.23 | $0.29 (24.95%) | $0.49 | $0.19 | 235.88 M | $64.92 M |
| 11/29/2024 | $0.20 | $0.18 (-5.33%) | $0.20 | $0.18 | 903,700 | $41.76 M |
| 11/27/2024 | $0.20 | $0.20 (2.76%) | $0.21 | $0.19 | 1.07 M | $45.56 M |
| 11/26/2024 | $0.20 | $0.20 (0.89%) | $0.21 | $0.19 | 823,400 | $46.10 M |
| 11/25/2024 | $0.22 | $0.21 (-2.08%) | $0.22 | $0.20 | 1.09 M | $47.85 M |
| 11/22/2024 | $0.22 | $0.22 (-0.9%) | $0.23 | $0.19 | 1.64 M | $49.77 M |
| 11/21/2024 | $0.18 | $0.24 (30.87%) | $0.27 | $0.18 | 5.67 M | $54.00 M |
| 11/20/2024 | $0.22 | $0.19 (-14.58%) | $0.23 | $0.18 | 2.22 M | $42.53 M |
| 11/19/2024 | $0.28 | $0.24 (-13.21%) | $0.29 | $0.22 | 2.11 M | $54.97 M |
| 11/18/2024 | $0.33 | $0.29 (-12.13%) | $0.33 | $0.29 | 807,000 | $65.08 M |
| 11/15/2024 | $0.35 | $0.34 (-3.57%) | $0.35 | $0.33 | 469,200 | $76.35 M |
| 11/14/2024 | $0.35 | $0.36 (1.95%) | $0.37 | $0.35 | 445,448 | $81.44 M |
| 11/13/2024 | $0.36 | $0.36 (1%) | $0.37 | $0.35 | 442,133 | $82.25 M |
| 11/12/2024 | $0.40 | $0.37 (-8.05%) | $0.40 | $0.36 | 397,126 | $83.20 M |
| 11/11/2024 | $0.35 | $0.40 (15.27%) | $0.40 | $0.35 | 974,500 | $90.49 M |
| 11/08/2024 | $0.41 | $0.35 (-15.37%) | $0.41 | $0.32 | 1.34 M | $78.50 M |
| 11/07/2024 | $0.50 | $0.41 (-17.79%) | $0.51 | $0.41 | 2.17 M | $93.27 M |
| 11/06/2024 | $0.62 | $0.57 (-7.99%) | $0.62 | $0.56 | 573,932 | $128.94 M |
| 11/05/2024 | $0.61 | $0.60 (-1.43%) | $0.61 | $0.59 | 57,628 | $136.02 M |
| 11/04/2024 | $0.60 | $0.59 (-1.58%) | $0.61 | $0.57 | 210,364 | $133.58 M |
| 11/01/2024 | $0.61 | $0.61 (-0.52%) | $0.63 | $0.60 | 124,300 | $137.27 M |
| 10/31/2024 | $0.62 | $0.61 (-1.82%) | $0.62 | $0.60 | 118,889 | $138.02 M |
| 10/30/2024 | $0.62 | $0.61 (-1.66%) | $0.62 | $0.60 | 158,529 | $137.92 M |
| 10/29/2024 | $0.62 | $0.62 (-0.06%) | $0.62 | $0.61 | 98,996 | $140.16 M |
| 10/28/2024 | $0.62 | $0.63 (1.53%) | $0.64 | $0.61 | 154,205 | $142.22 M |
| 10/25/2024 | $0.62 | $0.62 (-0.86%) | $0.63 | $0.62 | 139,573 | $140.07 M |
| 10/24/2024 | $0.64 | $0.64 (-0.61%) | $0.64 | $0.62 | 259,600 | $143.67 M |
| 10/23/2024 | $0.64 | $0.64 (-0.22%) | $0.65 | $0.62 | 200,327 | $144.55 M |
| 10/22/2024 | $0.65 | $0.65 (0.22%) | $0.67 | $0.65 | 62,331 | $147.36 M |
| 10/21/2024 | $0.68 | $0.65 (-4.47%) | $0.69 | $0.65 | 204,500 | $147.06 M |
| 10/18/2024 | $0.66 | $0.69 (4.11%) | $0.70 | $0.66 | 372,355 | $155.91 M |
| 10/17/2024 | $0.68 | $0.67 (-1.76%) | $0.69 | $0.66 | 134,462 | $151.61 M |
| 10/16/2024 | $0.66 | $0.68 (3%) | $0.68 | $0.65 | 70,400 | $154.66 M |
| 10/15/2024 | $0.69 | $0.66 (-3.8%) | $0.72 | $0.66 | 191,738 | $150.15 M |
| 10/14/2024 | $0.65 | $0.75 (15.38%) | $0.75 | $0.65 | 286,100 | $169.66 M |
| 10/11/2024 | $0.69 | $0.66 (-4.35%) | $0.70 | $0.64 | 125,949 | $149.30 M |
| 10/10/2024 | $0.66 | $0.65 (-1.04%) | $0.66 | $0.62 | 271,135 | $146.82 M |
| 10/09/2024 | $0.64 | $0.66 (3.37%) | $0.67 | $0.63 | 191,600 | $148.49 M |
| 10/08/2024 | $0.63 | $0.64 (0.79%) | $0.65 | $0.63 | 73,542 | $143.65 M |
| 10/07/2024 | $0.65 | $0.64 (-1.23%) | $0.65 | $0.63 | 124,700 | $145.23 M |
| 10/04/2024 | $0.65 | $0.66 (1.3%) | $0.66 | $0.63 | 150,628 | $148.49 M |
| 10/03/2024 | $0.65 | $0.64 (-2.29%) | $0.67 | $0.63 | 256,418 | $143.67 M |
| 10/02/2024 | $0.67 | $0.66 (-1.77%) | $0.69 | $0.66 | 240,547 | $149.30 M |
| 10/01/2024 | $0.68 | $0.68 (0.07%) | $0.69 | $0.66 | 176,120 | $153.94 M |
| 09/30/2024 | $0.69 | $0.68 (-1.62%) | $0.69 | $0.67 | 167,864 | $153.56 M |
| 09/27/2024 | $0.69 | $0.68 (-2.09%) | $0.70 | $0.67 | 168,851 | $152.83 M |
| 09/26/2024 | $0.70 | $0.67 (-4.66%) | $0.73 | $0.66 | 311,636 | $150.98 M |
| 09/25/2024 | $0.71 | $0.71 (-0.2%) | $0.74 | $0.70 | 163,000 | $160.61 M |
| 09/24/2024 | $0.71 | $0.73 (2.52%) | $0.74 | $0.71 | 76,323 | $164.44 M |
| 09/23/2024 | $0.70 | $0.72 (3.21%) | $0.75 | $0.69 | 611,936 | $162.27 M |