Lion Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.024	0.024	0.021	0.023	0.023	1,029,972
2023-06-29	0.023	0.024	0.023	0.024	0.024	490,616
2023-06-28	0.023	0.023	0.023	0.023	0.023	167,440
2023-06-27	0.023	0.023	0.021	0.023	0.023	1,376,239
2023-06-26	0.024	0.024	0.023	0.023	0.023	89,973
2023-06-23	0.024	0.024	0.023	0.023	0.023	397,677
2023-06-22	0.025	0.025	0.025	0.025	0.025	0
2023-06-21	0.025	0.025	0.025	0.025	0.025	85,000
2023-06-20	0.026	0.027	0.025	0.025	0.025	1,651,794
2023-06-19	0.024	0.026	0.024	0.026	0.026	110,000
2023-06-16	0.025	0.026	0.024	0.024	0.024	40,000
2023-06-15	0.027	0.027	0.022	0.026	0.026	522,302
2023-06-14	0.028	0.028	0.026	0.026	0.026	1,194,094
2023-06-13	0.029	0.029	0.027	0.027	0.027	713,721
2023-06-09	0.029	0.029	0.029	0.029	0.029	34,000
2023-06-08	0.029	0.029	0.029	0.029	0.029	0
2023-06-07	0.029	0.029	0.029	0.029	0.029	19,980
2023-06-06	0.029	0.030	0.028	0.028	0.028	695,966
2023-06-05	0.031	0.031	0.029	0.030	0.030	199,808
2023-06-02	0.030	0.030	0.030	0.030	0.030	30,864
2023-06-01	0.030	0.031	0.030	0.030	0.030	878,669
2023-05-31	0.030	0.030	0.030	0.030	0.030	301,202
2023-05-30	0.032	0.032	0.030	0.030	0.030	140,625
2023-05-29	0.032	0.032	0.030	0.030	0.030	699,065
2023-05-26	0.031	0.031	0.031	0.031	0.031	0
2023-05-25	0.031	0.033	0.030	0.031	0.031	150,548
2023-05-24	0.033	0.033	0.030	0.031	0.031	1,169,911
2023-05-23	0.033	0.034	0.033	0.033	0.033	399,056
2023-05-22	0.034	0.034	0.034	0.034	0.034	25,245
2023-05-19	0.033	0.034	0.032	0.034	0.034	437,173
2023-05-18	0.033	0.034	0.032	0.034	0.034	145,964
2023-05-17	0.033	0.035	0.032	0.032	0.032	134,763
2023-05-16	0.035	0.035	0.032	0.032	0.032	545,327
2023-05-15	0.034	0.035	0.034	0.035	0.035	24,314
2023-05-12	0.036	0.036	0.034	0.034	0.034	62,800
2023-05-11	0.034	0.034	0.034	0.034	0.034	0
2023-05-10	0.035	0.035	0.034	0.034	0.034	318,743
2023-05-09	0.034	0.036	0.032	0.036	0.036	468,444
2023-05-08	0.034	0.037	0.034	0.034	0.034	686,410
2023-05-05	0.034	0.034	0.034	0.034	0.034	8,500
2023-05-04	0.036	0.038	0.035	0.038	0.038	235,322
2023-05-03	0.038	0.038	0.038	0.038	0.038	13,044
2023-05-02	0.036	0.039	0.036	0.038	0.038	432,000
2023-05-01	0.037	0.038	0.036	0.036	0.036	67,500
2023-04-28	0.040	0.041	0.038	0.038	0.038	93,799
2023-04-27	0.041	0.041	0.038	0.040	0.040	104,176
2023-04-26	0.038	0.041	0.037	0.041	0.041	258,429
2023-04-24	0.041	0.042	0.039	0.042	0.042	551,186
2023-04-21	0.042	0.042	0.040	0.042	0.042	37,159
2023-04-20	0.042	0.042	0.042	0.042	0.042	23,000
2023-04-19	0.042	0.042	0.040	0.040	0.040	128,630
2023-04-18	0.042	0.043	0.042	0.043	0.043	41,781
2023-04-17	0.041	0.041	0.040	0.040	0.040	73,185
2023-04-14	0.041	0.041	0.040	0.041	0.041	235,885
2023-04-13	0.040	0.040	0.040	0.040	0.040	112,500
2023-04-12	0.038	0.040	0.038	0.040	0.040	786,016
2023-04-11	0.039	0.039	0.034	0.036	0.036	313,078
2023-04-06	0.038	0.040	0.038	0.039	0.039	452,517
2023-04-05	0.035	0.038	0.035	0.038	0.038	871,918
2023-04-04	0.034	0.034	0.034	0.034	0.034	0

← NewerPage 15 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.