Lion Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.021	0.021	0.021	0.021	0.021	11,000
2023-09-21	0.023	0.023	0.022	0.022	0.022	1,044,785
2023-09-20	0.022	0.022	0.022	0.022	0.022	0
2023-09-19	0.022	0.022	0.022	0.022	0.022	150,000
2023-09-18	0.023	0.023	0.022	0.022	0.022	34,315
2023-09-15	0.024	0.026	0.023	0.026	0.026	124,166
2023-09-14	0.022	0.023	0.022	0.023	0.023	27,500
2023-09-13	0.022	0.022	0.022	0.022	0.022	0
2023-09-12	0.024	0.025	0.022	0.022	0.022	841,446
2023-09-11	0.024	0.024	0.023	0.023	0.023	112,614
2023-09-08	0.023	0.024	0.023	0.024	0.024	146,760
2023-09-07	0.024	0.024	0.023	0.023	0.023	130,440
2023-09-06	0.024	0.025	0.024	0.025	0.025	75,646
2023-09-05	0.026	0.028	0.022	0.022	0.022	823,999
2023-09-04	0.023	0.025	0.023	0.025	0.025	132,915
2023-09-01	0.023	0.023	0.023	0.023	0.023	50,000
2023-08-31	0.024	0.024	0.022	0.023	0.023	115,155
2023-08-30	0.023	0.023	0.023	0.023	0.023	17,253
2023-08-29	0.024	0.024	0.023	0.024	0.024	322,363
2023-08-28	0.024	0.025	0.024	0.025	0.025	137,166
2023-08-25	0.025	0.026	0.024	0.026	0.026	79,822
2023-08-24	0.025	0.026	0.025	0.026	0.026	171,253
2023-08-23	0.024	0.026	0.024	0.026	0.026	20,212
2023-08-22	0.025	0.026	0.025	0.026	0.026	81,421
2023-08-21	0.026	0.026	0.025	0.026	0.026	88,477
2023-08-18	0.025	0.027	0.025	0.026	0.026	42,029
2023-08-17	0.025	0.025	0.025	0.025	0.025	0
2023-08-16	0.025	0.025	0.024	0.025	0.025	238,900
2023-08-15	0.025	0.025	0.025	0.025	0.025	78,484
2023-08-14	0.026	0.026	0.023	0.026	0.026	407,491
2023-08-11	0.026	0.026	0.026	0.026	0.026	1,853
2023-08-10	0.025	0.026	0.024	0.026	0.026	255,887
2023-08-09	0.026	0.026	0.025	0.025	0.025	210,027
2023-08-08	0.026	0.026	0.026	0.026	0.026	0
2023-08-07	0.026	0.027	0.025	0.026	0.026	130,142
2023-08-04	0.026	0.027	0.026	0.027	0.027	196,445
2023-08-03	0.025	0.026	0.025	0.025	0.025	53,675
2023-08-02	0.025	0.025	0.025	0.025	0.025	100
2023-08-01	0.026	0.026	0.025	0.025	0.025	99,355
2023-07-31	0.025	0.025	0.025	0.025	0.025	0
2023-07-28	0.026	0.026	0.025	0.025	0.025	53,134
2023-07-27	0.026	0.026	0.026	0.026	0.026	217,593
2023-07-26	0.025	0.026	0.025	0.026	0.026	304,180
2023-07-25	0.025	0.026	0.025	0.025	0.025	334,443
2023-07-24	0.028	0.028	0.028	0.028	0.028	97,984
2023-07-21	0.025	0.029	0.025	0.025	0.025	372,896
2023-07-20	0.025	0.025	0.025	0.025	0.025	93,602
2023-07-19	0.025	0.025	0.023	0.023	0.023	520,458
2023-07-18	0.025	0.025	0.025	0.025	0.025	104,800
2023-07-17	0.025	0.025	0.024	0.025	0.025	235,005
2023-07-14	0.025	0.027	0.025	0.025	0.025	377,492
2023-07-13	0.026	0.026	0.026	0.026	0.026	213,000
2023-07-12	0.026	0.027	0.026	0.026	0.026	285,115
2023-07-11	0.026	0.026	0.024	0.024	0.024	500,591
2023-07-10	0.026	0.026	0.026	0.026	0.026	16,158
2023-07-07	0.026	0.027	0.026	0.027	0.027	84,633
2023-07-06	0.027	0.033	0.026	0.026	0.026	1,983,871
2023-07-05	0.022	0.024	0.022	0.024	0.024	778,359
2023-07-04	0.021	0.021	0.021	0.021	0.021	12,000
2023-07-03	0.023	0.023	0.022	0.022	0.022	54,054

← NewerPage 14 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.