-
5 DAY PERFORMANCE
-2.77% -
1 MONTH PERFORMANCE
-14.84% -
3 MONTH PERFORMANCE
-23.64% -
6 MONTH PERFORMANCE
-49.62% -
YEAR-TO-DATE PERFORMANCE
-62.71% -
1 YEAR PERFORMANCE
-63.33%
The Lion Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.65 | $0.66 (1.3%) | $0.66 | $0.63 | 150,628 | $147.04 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 |
| 08/16/2024 | $0.64 | $0.73 (13.59%) | $0.74 | $0.64 | 536,810 | $164.46 M |
| 08/15/2024 | $0.60 | $0.64 (6.8%) | $0.64 | $0.57 | 485,500 | $144.51 M |
| 08/14/2024 | $0.58 | $0.57 (-1.71%) | $0.59 | $0.55 | 192,830 | $129.78 M |
| 08/13/2024 | $0.55 | $0.57 (4.07%) | $0.59 | $0.54 | 331,800 | $129.62 M |
| 08/12/2024 | $0.56 | $0.55 (-2.07%) | $0.60 | $0.53 | 284,633 | $124.42 M |
| 08/09/2024 | $0.57 | $0.57 (-0.89%) | $0.60 | $0.56 | 128,821 | $128.49 M |
| 08/08/2024 | $0.58 | $0.58 (0.66%) | $0.59 | $0.57 | 184,952 | $132.04 M |
| 08/07/2024 | $0.62 | $0.57 (-7.3%) | $0.62 | $0.57 | 234,609 | $129.49 M |
| 08/06/2024 | $0.58 | $0.60 (3.75%) | $0.62 | $0.57 | 218,209 | $135.98 M |
| 08/05/2024 | $0.61 | $0.57 (-5.36%) | $0.61 | $0.57 | 234,163 | $129.74 M |
| 08/02/2024 | $0.61 | $0.61 (-0.64%) | $0.64 | $0.58 | 715,214 | $137.11 M |
| 08/01/2024 | $0.76 | $0.62 (-19.03%) | $0.76 | $0.62 | 785,500 | $139.19 M |
| 07/31/2024 | $0.78 | $0.72 (-7.69%) | $0.81 | $0.67 | 1.29 M | $162.88 M |
| 07/30/2024 | $0.85 | $0.86 (1.27%) | $0.88 | $0.84 | 165,700 | $193.60 M |
| 07/29/2024 | $0.86 | $0.85 (-1.42%) | $0.87 | $0.84 | 228,864 | $181.48 M |
| 07/26/2024 | $0.89 | $0.87 (-2.35%) | $0.90 | $0.86 | 103,506 | $196.59 M |
| 07/25/2024 | $0.88 | $0.88 (-0.42%) | $0.89 | $0.87 | 140,600 | $198.81 M |
| 07/24/2024 | $0.89 | $0.86 (-3.33%) | $0.91 | $0.86 | 169,881 | $194.78 M |
| 07/23/2024 | $0.88 | $0.90 (2.27%) | $0.91 | $0.88 | 77,750 | $203.58 M |
| 07/22/2024 | $0.91 | $0.90 (-1.07%) | $0.92 | $0.88 | 152,103 | $202.52 M |
| 07/19/2024 | $0.89 | $0.91 (2.24%) | $0.91 | $0.87 | 193,519 | $205.80 M |
| 07/18/2024 | $0.91 | $0.88 (-3.59%) | $0.96 | $0.88 | 207,168 | $199.06 M |
| 07/17/2024 | $0.98 | $0.93 (-5.16%) | $0.98 | $0.92 | 405,708 | $210.37 M |
| 07/16/2024 | $0.91 | $0.99 (7.99%) | $1.00 | $0.91 | 301,310 | $222.81 M |
| 07/15/2024 | $0.94 | $0.92 (-2.13%) | $0.94 | $0.91 | 219,510 | $208.11 M |
| 07/12/2024 | $0.84 | $0.94 (11.75%) | $0.94 | $0.84 | 288,100 | $212.58 M |
| 07/11/2024 | $0.85 | $0.85 (-0.65%) | $0.88 | $0.84 | 259,970 | $191.25 M |
| 07/10/2024 | $0.86 | $0.85 (-1.22%) | $0.87 | $0.84 | 187,996 | $192.18 M |
| 07/09/2024 | $0.89 | $0.86 (-2.92%) | $0.89 | $0.86 | 186,793 | $195.44 M |
| 07/08/2024 | $0.88 | $0.89 (0.67%) | $0.89 | $0.86 | 145,477 | $200.39 M |
| 07/05/2024 | $0.90 | $0.86 (-3.45%) | $0.90 | $0.86 | 134,975 | $195.51 M |