Lion Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.030	0.031	0.030	0.031	0.031	170,184
2023-01-06	0.030	0.030	0.030	0.030	0.030	0
2023-01-05	0.030	0.030	0.030	0.030	0.030	3,607
2023-01-04	0.030	0.030	0.030	0.030	0.030	11,500
2023-01-03	0.033	0.033	0.030	0.030	0.030	34,786
2022-12-30	0.033	0.033	0.033	0.033	0.033	2,650
2022-12-29	0.033	0.033	0.033	0.033	0.033	28,787
2022-12-28	0.035	0.035	0.033	0.033	0.033	196,863
2022-12-23	0.037	0.037	0.034	0.034	0.034	73,117
2022-12-22	0.034	0.034	0.034	0.034	0.034	15,000
2022-12-21	0.034	0.034	0.034	0.034	0.034	57,000
2022-12-20	0.034	0.034	0.034	0.034	0.034	109,800
2022-12-19	0.034	0.034	0.034	0.034	0.034	177,623
2022-12-16	0.034	0.034	0.034	0.034	0.034	0
2022-12-15	0.034	0.034	0.034	0.034	0.034	417,098
2022-12-14	0.034	0.034	0.034	0.034	0.034	0
2022-12-13	0.035	0.035	0.034	0.034	0.034	171,430
2022-12-12	0.035	0.035	0.034	0.034	0.034	81,000
2022-12-09	0.034	0.034	0.034	0.034	0.034	256,398
2022-12-08	0.035	0.035	0.034	0.034	0.034	128,141
2022-12-07	0.036	0.036	0.035	0.035	0.035	115,387
2022-12-06	0.036	0.036	0.036	0.036	0.036	53,944
2022-12-05	0.036	0.036	0.036	0.036	0.036	170,437
2022-12-02	0.036	0.038	0.036	0.038	0.038	150,000
2022-12-01	0.037	0.037	0.036	0.036	0.036	98,513
2022-11-30	0.037	0.038	0.037	0.037	0.037	83,951
2022-11-29	0.038	0.038	0.038	0.038	0.038	8,000
2022-11-28	0.036	0.037	0.036	0.037	0.037	201,976
2022-11-25	0.037	0.037	0.036	0.036	0.036	118,672
2022-11-24	0.036	0.036	0.036	0.036	0.036	593
2022-11-23	0.036	0.036	0.036	0.036	0.036	44,612
2022-11-22	0.036	0.036	0.036	0.036	0.036	23,000
2022-11-21	0.039	0.039	0.039	0.039	0.039	75,000
2022-11-18	0.037	0.038	0.036	0.036	0.036	235,000
2022-11-17	0.039	0.039	0.037	0.039	0.039	115,692
2022-11-16	0.039	0.041	0.038	0.039	0.039	184,777
2022-11-15	0.036	0.036	0.036	0.036	0.036	0
2022-11-14	0.041	0.042	0.036	0.036	0.036	527,449
2022-11-11	0.038	0.042	0.038	0.041	0.041	392,904
2022-11-10	0.040	0.040	0.038	0.038	0.038	48,942
2022-11-09	0.036	0.042	0.036	0.040	0.040	2,736,984
2022-11-08	0.034	0.036	0.034	0.036	0.036	282,540
2022-11-07	0.036	0.036	0.034	0.034	0.034	242,523
2022-11-04	0.036	0.036	0.036	0.036	0.036	50,000
2022-11-03	0.036	0.036	0.036	0.036	0.036	0
2022-11-02	0.036	0.037	0.036	0.036	0.036	641,067
2022-11-01	0.033	0.033	0.033	0.033	0.033	345,792
2022-10-31	0.034	0.034	0.033	0.033	0.033	216,412
2022-10-28	0.036	0.036	0.034	0.034	0.034	42,465
2022-10-27	0.034	0.036	0.034	0.036	0.036	154,137
2022-10-26	0.034	0.035	0.034	0.035	0.035	52,857
2022-10-25	0.033	0.033	0.033	0.033	0.033	40,000
2022-10-24	0.035	0.035	0.033	0.033	0.033	382,732
2022-10-21	0.034	0.034	0.034	0.034	0.034	29,088
2022-10-20	0.033	0.033	0.033	0.033	0.033	6,840
2022-10-19	0.037	0.037	0.033	0.033	0.033	477,080
2022-10-18	0.035	0.035	0.035	0.035	0.035	450,685
2022-10-17	0.038	0.038	0.035	0.035	0.035	5,280
2022-10-14	0.038	0.038	0.037	0.037	0.037	103,388
2022-10-13	0.036	0.036	0.036	0.036	0.036	891,868

← NewerPage 17 of 22 · 1,271 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.