Lion Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.024	0.028	0.024	0.028	0.028	403,555
2024-09-03	0.022	0.025	0.022	0.025	0.025	790,100
2024-09-02	0.025	0.025	0.021	0.021	0.021	907,537
2024-08-30	0.024	0.026	0.024	0.026	0.026	293,848
2024-08-29	0.025	0.027	0.025	0.027	0.027	162,204
2024-08-28	0.025	0.025	0.024	0.024	0.024	227,000
2024-08-27	0.027	0.027	0.025	0.025	0.025	154,687
2024-08-26	0.030	0.031	0.027	0.027	0.027	3,405,071
2024-08-23	0.029	0.029	0.029	0.029	0.029	0
2024-08-22	0.024	0.029	0.022	0.029	0.029	4,654,443
2024-08-21	0.024	0.024	0.024	0.024	0.024	222,090
2024-08-20	0.024	0.026	0.022	0.024	0.024	1,269,679
2024-08-19	0.020	0.023	0.020	0.023	0.023	597,198
2024-08-16	0.019	0.019	0.019	0.019	0.019	0
2024-08-15	0.018	0.020	0.018	0.019	0.019	161,592
2024-08-14	0.019	0.020	0.019	0.019	0.019	41,980
2024-08-13	0.019	0.019	0.019	0.019	0.019	117,249
2024-08-12	0.019	0.019	0.019	0.019	0.019	0
2024-08-09	0.019	0.019	0.019	0.019	0.019	8,966
2024-08-08	0.018	0.018	0.018	0.018	0.018	3,363
2024-08-07	0.020	0.020	0.020	0.020	0.020	28,000
2024-08-06	0.019	0.019	0.019	0.019	0.019	1,034
2024-08-05	0.019	0.019	0.019	0.019	0.019	62,434
2024-08-02	0.019	0.019	0.019	0.019	0.019	0
2024-08-01	0.019	0.019	0.019	0.019	0.019	0
2024-07-31	0.019	0.019	0.019	0.019	0.019	0
2024-07-30	0.019	0.019	0.019	0.019	0.019	67,290
2024-07-29	0.018	0.019	0.018	0.019	0.019	493,444
2024-07-26	0.018	0.018	0.018	0.018	0.018	7,500
2024-07-25	0.019	0.019	0.019	0.019	0.019	0
2024-07-24	0.019	0.019	0.019	0.019	0.019	7,732
2024-07-23	0.019	0.019	0.019	0.019	0.019	48,771
2024-07-22	0.021	0.021	0.018	0.018	0.018	221,870
2024-07-19	0.021	0.021	0.021	0.021	0.021	60,000
2024-07-18	0.021	0.021	0.021	0.021	0.021	93,741
2024-07-17	0.021	0.021	0.021	0.021	0.021	0
2024-07-16	0.023	0.023	0.021	0.021	0.021	477,744
2024-07-15	0.023	0.023	0.023	0.023	0.023	100,000
2024-07-12	0.023	0.023	0.023	0.023	0.023	23,027
2024-07-11	0.021	0.021	0.021	0.021	0.021	0
2024-07-10	0.021	0.021	0.021	0.021	0.021	0
2024-07-09	0.021	0.021	0.021	0.021	0.021	20,000
2024-07-08	0.023	0.023	0.023	0.023	0.023	0
2024-07-05	0.023	0.023	0.023	0.023	0.023	0
2024-07-04	0.023	0.024	0.023	0.023	0.023	211,364
2024-07-03	0.024	0.024	0.023	0.023	0.023	41,042
2024-07-02	0.024	0.024	0.023	0.023	0.023	912,702
2024-07-01	0.023	0.024	0.023	0.024	0.024	195,993
2024-06-28	0.021	0.024	0.021	0.024	0.024	452,003
2024-06-27	0.018	0.021	0.018	0.020	0.020	1,533,372
2024-06-26	0.017	0.017	0.017	0.017	0.017	66,154
2024-06-25	0.017	0.018	0.017	0.017	0.017	562,250
2024-06-24	0.019	0.019	0.017	0.017	0.017	1,155,430
2024-06-21	0.020	0.020	0.019	0.019	0.019	141,000
2024-06-20	0.020	0.020	0.020	0.020	0.020	0
2024-06-19	0.020	0.020	0.020	0.020	0.020	362
2024-06-18	0.020	0.020	0.017	0.017	0.017	987,224
2024-06-17	0.022	0.022	0.020	0.020	0.020	443,190
2024-06-14	0.023	0.023	0.022	0.022	0.022	93,327
2024-06-13	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.