Lion Electric Corp (LEV) Historical Stock Data
1.06 ↑0.03 (2.91%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LEV is down -0.77% a day on average. There have been 13 days where Lion Electric Corp closed green and 17 days where LEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.04 | 1.10 | 737.20K |
| 2024-05-03 | 0.96 | 1.03 | ↑$0.07 (7.71%) | 0.95 | 1.04 | 0.99M |
| 2024-05-02 | 0.96 | 0.96 | ↑$0.00 (0.07%) | 0.93 | 0.96 | 166.88K |
| 2024-05-01 | 0.90 | 0.94 | ↑$0.04 (4.44%) | 0.90 | 0.97 | 379.44K |
| 2024-04-30 | 0.95 | 0.90 | ↓$0.05 (-5.51%) | 0.90 | 0.96 | 312.08K |
| 2024-04-29 | 0.94 | 0.92 | ↓$0.02 (-2.26%) | 0.91 | 0.95 | 495.43K |
| 2024-04-26 | 0.92 | 0.95 | ↑$0.03 (3.14%) | 0.91 | 0.95 | 366.60K |
| 2024-04-25 | 0.92 | 0.91 | ↓$0.01 (-0.93%) | 0.88 | 0.93 | 736.34K |
| 2024-04-24 | 0.92 | 0.95 | ↑$0.03 (3.22%) | 0.92 | 0.96 | 763.80K |
| 2024-04-23 | 0.99 | 0.93 | ↓$0.06 (-5.68%) | 0.93 | 0.99 | 1.04M |
| 2024-04-22 | 0.99 | 0.95 | ↓$0.04 (-4.32%) | 0.94 | 1.00 | 842.90K |
| 2024-04-19 | 0.95 | 0.97 | ↑$0.02 (2.32%) | 0.95 | 1.04 | 570.42K |
| 2024-04-18 | 1.04 | 0.97 | ↓$0.08 (-7.21%) | 0.92 | 1.04 | 1.55M |
| 2024-04-17 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.02 | 1.09 | 471.23K |
| 2024-04-16 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.06 | 1.13 | 451.19K |
| 2024-04-15 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.11 | 1.19 | 572.98K |
| 2024-04-12 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.14 | 1.25 | 610.73K |
| 2024-04-11 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.22 | 1.29 | 631.47K |
| 2024-04-10 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.26 | 1.31 | 457.54K |
| 2024-04-09 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.30 | 1.35 | 255.77K |
| 2024-04-08 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.30 | 1.36 | 163.09K |
| 2024-04-05 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.29 | 1.34 | 447.83K |
| 2024-04-04 | 1.44 | 1.34 | ↓$0.10 (-6.94%) | 1.34 | 1.46 | 620.41K |
| 2024-04-03 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.35 | 1.42 | 272.23K |
| 2024-04-02 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.38 | 1.43 | 171.91K |
| 2024-04-01 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.40 | 1.47 | 368.94K |
| 2024-03-28 | 1.49 | 1.42 | ↓$0.07 (-4.70%) | 1.41 | 1.50 | 755.58K |
| 2024-03-27 | 1.39 | 1.47 | ↑$0.08 (5.76%) | 1.39 | 1.51 | 1.79M |
| 2024-03-26 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.37 | 1.45 | 670.64K |
| 2024-03-25 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.30 | 1.43 | 741.15K |
Create an account or log in to view more rows.
$LEV going green
$LEV cup and handle forming
$LEV Nothing but time to wait
$LEV I need a smoke after this trade
$LEV the trend is your friend
until the end.
$LEV more shorts the better idc
$LEV my hands are made out of diamonds
$LEV Sleep well my bulls
sleep well
$LEV Starting a small position
$LEV I like the stock!