Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,347.41 -295.36 (-0.47%) CMC Crypto 200
885.54 0.00 (0.00%)
The Lion Electric Company (LEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.0600 | 1.0890 | 1.0150 | 1.0400 | 1.0400 | 471,200 |
| 16 Apr 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 451,200 |
| 15 Apr 2024 | 1.1800 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 572,900 |
| 12 Apr 2024 | 1.2300 | 1.2500 | 1.1400 | 1.1700 | 1.1700 | 610,600 |
| 11 Apr 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 631,500 |
| 10 Apr 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 457,500 |
| 09 Apr 2024 | 1.3000 | 1.3450 | 1.3000 | 1.3200 | 1.3200 | 266,300 |
| 08 Apr 2024 | 1.3300 | 1.3550 | 1.3000 | 1.3200 | 1.3200 | 163,100 |
| 05 Apr 2024 | 1.3200 | 1.3420 | 1.2900 | 1.3100 | 1.3100 | 447,800 |
| 04 Apr 2024 | 1.4400 | 1.4600 | 1.3400 | 1.3400 | 1.3400 | 620,400 |
| 03 Apr 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 272,200 |
| 02 Apr 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 171,900 |
| 01 Apr 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 368,900 |
| 28 Mar 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 755,400 |
| 27 Mar 2024 | 1.3900 | 1.5100 | 1.3850 | 1.4700 | 1.4700 | 1,788,600 |
| 26 Mar 2024 | 1.3700 | 1.4450 | 1.3700 | 1.3900 | 1.3900 | 670,600 |
| 25 Mar 2024 | 1.3000 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 741,100 |
| 22 Mar 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 511,200 |
| 21 Mar 2024 | 1.3300 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 825,400 |
| 20 Mar 2024 | 1.2000 | 1.3280 | 1.1900 | 1.3100 | 1.3100 | 608,400 |
| 19 Mar 2024 | 1.1800 | 1.2250 | 1.1800 | 1.2000 | 1.2000 | 749,200 |
| 18 Mar 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 329,300 |
| 15 Mar 2024 | 1.2400 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 800,300 |
| 14 Mar 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 744,900 |
| 13 Mar 2024 | 1.3500 | 1.3850 | 1.2800 | 1.3000 | 1.3000 | 1,217,400 |
| 12 Mar 2024 | 1.3400 | 1.3800 | 1.3310 | 1.3500 | 1.3500 | 153,300 |
| 11 Mar 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 342,100 |
| 08 Mar 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 411,600 |
| 07 Mar 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 347,400 |
| 06 Mar 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 672,800 |
| 05 Mar 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 869,900 |
| 04 Mar 2024 | 1.4500 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 1,735,700 |
| 01 Mar 2024 | 1.5200 | 1.5600 | 1.4250 | 1.4500 | 1.4500 | 1,095,900 |
| 29 Feb 2024 | 1.6500 | 1.6500 | 1.4100 | 1.4600 | 1.4600 | 2,425,300 |
| 28 Feb 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 533,900 |
| 27 Feb 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 309,200 |
| 26 Feb 2024 | 1.7300 | 1.8000 | 1.7050 | 1.7100 | 1.7100 | 471,400 |
| 23 Feb 2024 | 1.6800 | 1.7600 | 1.6610 | 1.7600 | 1.7600 | 292,000 |
| 22 Feb 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 371,400 |
| 21 Feb 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 314,200 |
| 20 Feb 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7600 | 1.7600 | 211,400 |
| 16 Feb 2024 | 1.7800 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 309,900 |
| 15 Feb 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7800 | 1.7800 | 255,400 |
| 14 Feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 798,000 |
| 13 Feb 2024 | 1.7400 | 1.7800 | 1.7150 | 1.7200 | 1.7200 | 336,100 |
| 12 Feb 2024 | 1.8300 | 1.8570 | 1.7800 | 1.8100 | 1.8100 | 290,500 |
| 09 Feb 2024 | 1.7400 | 1.8180 | 1.7300 | 1.7900 | 1.7900 | 258,800 |
| 08 Feb 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 153,700 |
| 07 Feb 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 178,300 |
| 06 Feb 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 203,200 |
| 05 Feb 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 230,300 |
| 02 Feb 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 223,100 |
| 01 Feb 2024 | 1.7700 | 1.8100 | 1.7450 | 1.8100 | 1.8100 | 296,900 |
| 31 Jan 2024 | 1.8100 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 382,900 |
| 30 Jan 2024 | 1.8200 | 1.8500 | 1.7950 | 1.8100 | 1.8100 | 371,200 |
| 29 Jan 2024 | 1.7400 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 240,400 |
| 26 Jan 2024 | 1.7600 | 1.8150 | 1.7550 | 1.7800 | 1.7800 | 186,600 |
| 25 Jan 2024 | 1.7700 | 1.7850 | 1.7400 | 1.7600 | 1.7600 | 252,100 |
| 24 Jan 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 211,700 |
| 23 Jan 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 357,500 |
| 22 Jan 2024 | 1.7500 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 519,400 |
| 19 Jan 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 339,300 |
| 18 Jan 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7400 | 1.7400 | 385,700 |
| 17 Jan 2024 | 1.7600 | 1.7700 | 1.7250 | 1.7500 | 1.7500 | 285,200 |
| 16 Jan 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 237,200 |
| 12 Jan 2024 | 1.8400 | 1.9090 | 1.8000 | 1.8000 | 1.8000 | 514,600 |
| 11 Jan 2024 | 1.7900 | 1.9900 | 1.7900 | 1.8400 | 1.8400 | 867,800 |
| 10 Jan 2024 | 1.8000 | 1.8100 | 1.7400 | 1.7700 | 1.7700 | 341,800 |
| 09 Jan 2024 | 1.7800 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 288,200 |
| 08 Jan 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 263,800 |
| 05 Jan 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 231,500 |
| 04 Jan 2024 | 1.7200 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 308,100 |
| 03 Jan 2024 | 1.7200 | 1.7750 | 1.7000 | 1.7300 | 1.7300 | 406,500 |
| 02 Jan 2024 | 1.7500 | 1.8010 | 1.7200 | 1.7300 | 1.7300 | 556,300 |
| 29 Dec 2023 | 1.7500 | 1.8400 | 1.7200 | 1.7700 | 1.7700 | 683,400 |
| 28 Dec 2023 | 1.7700 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 544,600 |
| 27 Dec 2023 | 1.8200 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 415,700 |
| 26 Dec 2023 | 1.8400 | 1.8500 | 1.7900 | 1.8400 | 1.8400 | 256,100 |
| 22 Dec 2023 | 1.7600 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 295,600 |
| 21 Dec 2023 | 1.8600 | 1.8700 | 1.7350 | 1.7700 | 1.7700 | 693,100 |
| 20 Dec 2023 | 1.9000 | 1.9250 | 1.8100 | 1.8200 | 1.8200 | 559,500 |
| 19 Dec 2023 | 1.8500 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 549,000 |
| 18 Dec 2023 | 1.8800 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 369,000 |
| 15 Dec 2023 | 1.9000 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 1,048,100 |
| 14 Dec 2023 | 1.7500 | 1.8900 | 1.7200 | 1.8700 | 1.8700 | 881,500 |
| 13 Dec 2023 | 1.6000 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 935,400 |
| 12 Dec 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 299,400 |
| 11 Dec 2023 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 570,700 |
| 08 Dec 2023 | 1.6500 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 322,400 |
| 07 Dec 2023 | 1.7000 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 318,400 |
| 06 Dec 2023 | 1.6800 | 1.7700 | 1.6700 | 1.6800 | 1.6800 | 413,600 |
| 05 Dec 2023 | 1.7500 | 1.7500 | 1.6750 | 1.7000 | 1.7000 | 245,400 |
| 04 Dec 2023 | 1.7000 | 1.7850 | 1.6700 | 1.7400 | 1.7400 | 378,500 |
| 01 Dec 2023 | 1.6000 | 1.7000 | 1.5800 | 1.6900 | 1.6900 | 370,000 |
| 30 Nov 2023 | 1.6500 | 1.6500 | 1.5850 | 1.5900 | 1.5900 | 263,900 |
| 29 Nov 2023 | 1.6200 | 1.6790 | 1.5900 | 1.6400 | 1.6400 | 321,800 |
| 28 Nov 2023 | 1.6100 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 548,800 |
| 27 Nov 2023 | 1.6900 | 1.7300 | 1.5900 | 1.5900 | 1.5900 | 679,000 |
| 24 Nov 2023 | 1.6200 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 262,500 |
| 22 Nov 2023 | 1.6100 | 1.6400 | 1.5950 | 1.6200 | 1.6200 | 263,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.