Lion Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.021	0.022	0.021	0.022	0.022	18,156
2024-06-11	0.022	0.022	0.021	0.021	0.021	128,935
2024-06-07	0.022	0.022	0.021	0.022	0.022	258,415
2024-06-06	0.025	0.025	0.022	0.022	0.022	380,755
2024-06-05	0.025	0.025	0.025	0.025	0.025	106,000
2024-06-04	0.026	0.026	0.025	0.026	0.026	101,725
2024-06-03	0.025	0.026	0.025	0.026	0.026	52,000
2024-05-31	0.025	0.026	0.025	0.026	0.026	64,245
2024-05-30	0.025	0.025	0.025	0.025	0.025	35,993
2024-05-29	0.026	0.026	0.025	0.025	0.025	100,181
2024-05-28	0.026	0.026	0.026	0.026	0.026	0
2024-05-27	0.026	0.026	0.026	0.026	0.026	0
2024-05-24	0.026	0.027	0.026	0.026	0.026	486,718
2024-05-23	0.027	0.027	0.026	0.026	0.026	309,583
2024-05-22	0.028	0.028	0.028	0.028	0.028	17,500
2024-05-21	0.027	0.027	0.027	0.027	0.027	258,839
2024-05-20	0.027	0.027	0.027	0.027	0.027	25,261
2024-05-17	0.026	0.026	0.026	0.026	0.026	57,295
2024-05-16	0.025	0.026	0.025	0.026	0.026	114,199
2024-05-15	0.025	0.025	0.025	0.025	0.025	201,801
2024-05-14	0.026	0.026	0.024	0.024	0.024	122,749
2024-05-13	0.022	0.022	0.022	0.022	0.022	0
2024-05-10	0.022	0.022	0.022	0.022	0.022	0
2024-05-09	0.022	0.022	0.022	0.022	0.022	0
2024-05-08	0.023	0.023	0.022	0.022	0.022	215,078
2024-05-07	0.023	0.023	0.022	0.022	0.022	213,465
2024-05-06	0.022	0.023	0.022	0.023	0.023	181,725
2024-05-03	0.021	0.021	0.021	0.021	0.021	208,194
2024-05-02	0.022	0.023	0.021	0.021	0.021	112,107
2024-05-01	0.024	0.024	0.024	0.024	0.024	0
2024-04-30	0.023	0.024	0.023	0.024	0.024	11,440
2024-04-29	0.025	0.025	0.025	0.025	0.025	0
2024-04-26	0.023	0.025	0.022	0.025	0.025	808,258
2024-04-24	0.025	0.025	0.023	0.024	0.024	804,007
2024-04-23	0.026	0.026	0.026	0.026	0.026	100,000
2024-04-22	0.027	0.027	0.026	0.026	0.026	70,301
2024-04-19	0.030	0.030	0.027	0.027	0.027	445,642
2024-04-18	0.031	0.031	0.029	0.030	0.030	966,148
2024-04-17	0.032	0.032	0.031	0.031	0.031	14,699
2024-04-16	0.032	0.032	0.032	0.032	0.032	0
2024-04-15	0.032	0.032	0.032	0.032	0.032	652,608
2024-04-12	0.032	0.033	0.032	0.032	0.032	125,400
2024-04-11	0.031	0.032	0.030	0.032	0.032	341,842
2024-04-10	0.031	0.031	0.030	0.030	0.030	90,000
2024-04-09	0.031	0.031	0.031	0.031	0.031	9,777
2024-04-08	0.030	0.030	0.030	0.030	0.030	49,500
2024-04-05	0.030	0.030	0.030	0.030	0.030	478,360
2024-04-04	0.030	0.030	0.030	0.030	0.030	18,000
2024-04-03	0.030	0.030	0.030	0.030	0.030	58,823
2024-04-02	0.033	0.033	0.028	0.028	0.028	89,719
2024-03-28	0.030	0.030	0.029	0.030	0.030	241,430
2024-03-27	0.028	0.030	0.028	0.030	0.030	200,041
2024-03-26	0.030	0.030	0.028	0.030	0.030	53,711
2024-03-25	0.028	0.033	0.026	0.030	0.030	2,194,156
2024-03-22	0.030	0.030	0.029	0.029	0.029	1,039,537
2024-03-21	0.036	0.036	0.029	0.030	0.030	2,680,104
2024-03-20	0.027	0.044	0.027	0.036	0.036	30,604,108
2024-03-19	0.025	0.025	0.025	0.025	0.025	0
2024-03-18	0.025	0.025	0.025	0.025	0.025	0
2024-03-15	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 11 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.