-
5 DAY PERFORMANCE
-19.44% -
1 MONTH PERFORMANCE
-57.92% -
3 MONTH PERFORMANCE
-56.13% -
6 MONTH PERFORMANCE
-69.79% -
YEAR-TO-DATE PERFORMANCE
-83.62% -
1 YEAR PERFORMANCE
-82.53%
The Lion Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.33 | $0.29 (-12.13%) | $0.33 | $0.29 | 804,638 | $65.08 M |
| 11/15/2024 | $0.35 | $0.34 (-3.57%) | $0.35 | $0.33 | 469,172 | $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 |
| 09/20/2024 | $0.72 | $0.66 (-8.33%) | $0.78 | $0.66 | 1.35 M | $149.30 M |
| 09/19/2024 | $0.74 | $0.72 (-2.45%) | $0.77 | $0.72 | 174,000 | $163.31 M |
| 09/18/2024 | $0.79 | $0.75 (-5.06%) | $0.79 | $0.72 | 208,700 | $169.66 M |
| 09/17/2024 | $0.74 | $0.74 (-0.38%) | $0.77 | $0.71 | 190,100 | $166.90 M |
| 09/16/2024 | $0.80 | $0.76 (-4.42%) | $0.80 | $0.71 | 186,611 | $172.20 M |
| 09/13/2024 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.74 | 191,549 | $169.66 M |
| 09/12/2024 | $0.73 | $0.77 (5.34%) | $0.79 | $0.73 | 198,000 | $173.96 M |
| 09/11/2024 | $0.75 | $0.75 (-0.73%) | $0.77 | $0.73 | 62,086 | $168.53 M |
| 09/10/2024 | $0.74 | $0.76 (2.7%) | $0.76 | $0.72 | 188,528 | $171.93 M |
| 09/09/2024 | $0.78 | $0.75 (-3.85%) | $0.80 | $0.75 | 103,100 | $169.66 M |
| 09/06/2024 | $0.79 | $0.76 (-3.62%) | $0.82 | $0.74 | 101,610 | $172.29 M |
| 09/05/2024 | $0.78 | $0.78 (-0.64%) | $0.80 | $0.75 | 231,741 | $175.32 M |
| 09/04/2024 | $0.78 | $0.76 (-2.26%) | $0.78 | $0.73 | 176,691 | $172.47 M |
| 09/03/2024 | $0.76 | $0.78 (3.13%) | $0.80 | $0.72 | 200,200 | $176.45 M |
| 08/30/2024 | $0.83 | $0.75 (-9.28%) | $0.83 | $0.74 | 333,200 | $170.34 M |
| 08/29/2024 | $0.71 | $0.81 (13.93%) | $0.81 | $0.70 | 518,300 | $182.85 M |
| 08/28/2024 | $0.70 | $0.72 (3.93%) | $0.73 | $0.69 | 375,400 | $163.44 M |
| 08/27/2024 | $0.71 | $0.70 (-0.83%) | $0.72 | $0.69 | 124,300 | $159.28 M |
| 08/26/2024 | $0.71 | $0.71 (-1.29%) | $0.71 | $0.69 | 165,860 | $159.62 M |
| 08/23/2024 | $0.66 | $0.68 (2.6%) | $0.72 | $0.66 | 109,505 | $153.83 M |
| 08/22/2024 | $0.68 | $0.66 (-3.48%) | $0.70 | $0.66 | 76,557 | $149.33 M |
| 08/21/2024 | $0.66 | $0.68 (3.09%) | $0.72 | $0.66 | 168,900 | $154.71 M |
| 08/20/2024 | $0.63 | $0.68 (8.52%) | $0.70 | $0.63 | 196,360 | $154.69 M |
| 08/19/2024 | $0.72 | $0.66 (-8.63%) | $0.74 | $0.65 | 186,700 | $149.53 M |