Lion Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.017	0.017	0.017	0.017	0.017	127,097
2023-12-14	0.016	0.019	0.016	0.019	0.019	290,718
2023-12-13	0.018	0.018	0.017	0.017	0.017	36,646
2023-12-12	0.017	0.017	0.017	0.017	0.017	240,000
2023-12-11	0.018	0.018	0.018	0.018	0.018	0
2023-12-08	0.017	0.018	0.017	0.018	0.018	1,045,043
2023-12-07	0.018	0.018	0.018	0.018	0.018	0
2023-12-06	0.017	0.018	0.017	0.018	0.018	112,778
2023-12-05	0.018	0.018	0.017	0.017	0.017	31,126
2023-12-04	0.017	0.017	0.017	0.017	0.017	49,096
2023-12-01	0.017	0.017	0.016	0.017	0.017	82,649
2023-11-30	0.017	0.017	0.017	0.017	0.017	9,834
2023-11-29	0.017	0.017	0.016	0.017	0.017	57,433
2023-11-28	0.017	0.017	0.017	0.017	0.017	565,208
2023-11-27	0.018	0.018	0.017	0.017	0.017	155,350
2023-11-24	0.018	0.018	0.018	0.018	0.018	0
2023-11-23	0.018	0.018	0.018	0.018	0.018	0
2023-11-22	0.019	0.019	0.018	0.018	0.018	77,829
2023-11-21	0.018	0.018	0.018	0.018	0.018	35,000
2023-11-20	0.018	0.018	0.018	0.018	0.018	0
2023-11-17	0.018	0.018	0.018	0.018	0.018	47,688
2023-11-16	0.018	0.018	0.018	0.018	0.018	15,367
2023-11-15	0.018	0.020	0.018	0.018	0.018	65,476
2023-11-14	0.020	0.020	0.020	0.020	0.020	57,000
2023-11-13	0.021	0.021	0.021	0.021	0.021	0
2023-11-10	0.020	0.021	0.020	0.021	0.021	97,213
2023-11-09	0.021	0.021	0.021	0.021	0.021	0
2023-11-08	0.019	0.021	0.019	0.021	0.021	702,941
2023-11-07	0.019	0.019	0.019	0.019	0.019	99,918
2023-11-06	0.017	0.017	0.017	0.017	0.017	0
2023-11-03	0.019	0.019	0.017	0.017	0.017	249,501
2023-11-02	0.019	0.019	0.019	0.019	0.019	0
2023-11-01	0.018	0.019	0.017	0.019	0.019	1,248,696
2023-10-31	0.018	0.018	0.017	0.017	0.017	133,833
2023-10-30	0.020	0.020	0.018	0.020	0.020	446,951
2023-10-27	0.019	0.020	0.018	0.019	0.019	130,875
2023-10-26	0.021	0.021	0.021	0.021	0.021	0
2023-10-25	0.021	0.021	0.021	0.021	0.021	0
2023-10-24	0.021	0.021	0.021	0.021	0.021	0
2023-10-23	0.021	0.021	0.021	0.021	0.021	153,750
2023-10-20	0.018	0.019	0.018	0.019	0.019	75,131
2023-10-19	0.017	0.018	0.017	0.017	0.017	147,555
2023-10-18	0.020	0.020	0.017	0.017	0.017	529,582
2023-10-17	0.020	0.020	0.020	0.020	0.020	0
2023-10-16	0.021	0.021	0.020	0.020	0.020	492,674
2023-10-13	0.021	0.021	0.021	0.021	0.021	52,244
2023-10-12	0.020	0.020	0.020	0.020	0.020	0
2023-10-11	0.021	0.021	0.020	0.020	0.020	446,800
2023-10-10	0.020	0.020	0.020	0.020	0.020	61,800
2023-10-09	0.021	0.021	0.021	0.021	0.021	182,135
2023-10-06	0.022	0.022	0.021	0.021	0.021	167,319
2023-10-05	0.022	0.022	0.020	0.020	0.020	206,846
2023-10-04	0.021	0.021	0.021	0.021	0.021	399,400
2023-10-03	0.022	0.022	0.021	0.021	0.021	509,700
2023-10-02	0.022	0.022	0.021	0.021	0.021	30,535
2023-09-29	0.022	0.022	0.022	0.022	0.022	0
2023-09-28	0.021	0.022	0.021	0.022	0.022	131,828
2023-09-27	0.022	0.022	0.022	0.022	0.022	136,561
2023-09-26	0.022	0.022	0.022	0.022	0.022	0
2023-09-25	0.021	0.022	0.021	0.022	0.022	40,261

← NewerPage 13 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.