Lion Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.024	0.025	0.024	0.025	0.025	67,831
2024-03-13	0.024	0.024	0.024	0.024	0.024	1,227
2024-03-12	0.026	0.026	0.026	0.026	0.026	55,788
2024-03-11	0.026	0.026	0.026	0.026	0.026	40,888
2024-03-08	0.025	0.025	0.025	0.025	0.025	106,068
2024-03-07	0.024	0.025	0.024	0.024	0.024	365,880
2024-03-06	0.021	0.024	0.021	0.024	0.024	339,255
2024-03-05	0.021	0.021	0.021	0.021	0.021	15,500
2024-03-04	0.021	0.021	0.021	0.021	0.021	72,446
2024-03-01	0.025	0.025	0.025	0.025	0.025	33,233
2024-02-29	0.024	0.024	0.024	0.024	0.024	10,000
2024-02-28	0.025	0.025	0.025	0.025	0.025	46,357
2024-02-27	0.023	0.024	0.021	0.024	0.024	75,000
2024-02-26	0.026	0.026	0.022	0.023	0.023	175,711
2024-02-23	0.019	0.024	0.019	0.024	0.024	1,688,625
2024-02-22	0.019	0.020	0.019	0.020	0.020	73,393
2024-02-21	0.017	0.017	0.017	0.017	0.017	1,092,500
2024-02-20	0.016	0.016	0.016	0.016	0.016	372,286
2024-02-19	0.015	0.015	0.015	0.015	0.015	26,314
2024-02-16	0.016	0.016	0.015	0.015	0.015	165,630
2024-02-15	0.016	0.016	0.015	0.015	0.015	192,603
2024-02-14	0.016	0.016	0.016	0.016	0.016	757,188
2024-02-13	0.016	0.017	0.016	0.017	0.017	129,758
2024-02-12	0.016	0.016	0.016	0.016	0.016	193,825
2024-02-09	0.016	0.016	0.016	0.016	0.016	32,142
2024-02-08	0.016	0.016	0.016	0.016	0.016	214,021
2024-02-07	0.016	0.016	0.016	0.016	0.016	615,726
2024-02-06	0.016	0.016	0.016	0.016	0.016	262,244
2024-02-05	0.016	0.016	0.016	0.016	0.016	0
2024-02-02	0.016	0.016	0.016	0.016	0.016	320,400
2024-02-01	0.017	0.017	0.017	0.017	0.017	346,429
2024-01-31	0.017	0.017	0.017	0.017	0.017	3,571
2024-01-30	0.017	0.017	0.017	0.017	0.017	0
2024-01-29	0.017	0.017	0.017	0.017	0.017	518,549
2024-01-25	0.017	0.017	0.017	0.017	0.017	372,987
2024-01-24	0.018	0.018	0.017	0.017	0.017	1,387,811
2024-01-23	0.017	0.017	0.017	0.017	0.017	39,854
2024-01-22	0.018	0.018	0.018	0.018	0.018	1,364
2024-01-19	0.017	0.017	0.017	0.017	0.017	0
2024-01-18	0.017	0.017	0.017	0.017	0.017	0
2024-01-17	0.017	0.017	0.017	0.017	0.017	32,586
2024-01-16	0.018	0.018	0.017	0.017	0.017	21,000
2024-01-15	0.018	0.018	0.018	0.018	0.018	12,000
2024-01-12	0.018	0.018	0.017	0.017	0.017	1,189,801
2024-01-11	0.020	0.020	0.019	0.019	0.019	1,195,999
2024-01-10	0.015	0.019	0.015	0.019	0.019	1,700,227
2024-01-09	0.016	0.016	0.014	0.014	0.014	333,704
2024-01-08	0.016	0.016	0.016	0.016	0.016	108,343
2024-01-05	0.017	0.017	0.017	0.017	0.017	0
2024-01-04	0.017	0.017	0.017	0.017	0.017	9
2024-01-03	0.016	0.016	0.016	0.016	0.016	14,200
2024-01-02	0.017	0.017	0.016	0.016	0.016	120,924
2023-12-29	0.017	0.017	0.017	0.017	0.017	20,000
2023-12-28	0.016	0.016	0.016	0.016	0.016	186,913
2023-12-27	0.017	0.017	0.016	0.016	0.016	870,268
2023-12-22	0.017	0.017	0.014	0.015	0.015	656,186
2023-12-21	0.016	0.017	0.016	0.017	0.017	369,951
2023-12-20	0.017	0.017	0.017	0.017	0.017	0
2023-12-19	0.017	0.017	0.017	0.017	0.017	50,000
2023-12-18	0.016	0.016	0.016	0.016	0.016	464,050

← NewerPage 12 of 22 · 1,270 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.