Lion Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.022	0.022	0.021	0.021	0.021	15,430
2024-11-26	0.022	0.022	0.022	0.022	0.022	6,054
2024-11-25	0.021	0.021	0.021	0.021	0.021	0
2024-11-22	0.021	0.021	0.021	0.021	0.021	0
2024-11-21	0.021	0.021	0.021	0.021	0.021	0
2024-11-20	0.021	0.021	0.021	0.021	0.021	64,000
2024-11-19	0.023	0.023	0.023	0.023	0.023	577
2024-11-18	0.023	0.023	0.023	0.023	0.023	2,085
2024-11-15	0.023	0.023	0.022	0.023	0.023	439,760
2024-11-14	0.021	0.021	0.021	0.021	0.021	20,990
2024-11-13	0.020	0.020	0.020	0.020	0.020	6,800
2024-11-12	0.020	0.020	0.020	0.020	0.020	427,357
2024-11-11	0.021	0.021	0.020	0.020	0.020	534,284
2024-11-08	0.021	0.021	0.021	0.021	0.021	39,700
2024-11-07	0.021	0.021	0.021	0.021	0.021	0
2024-11-06	0.021	0.021	0.021	0.021	0.021	120,000
2024-11-05	0.021	0.021	0.021	0.021	0.021	12,222
2024-11-04	0.022	0.022	0.021	0.021	0.021	88,496
2024-11-01	0.021	0.021	0.021	0.021	0.021	0
2024-10-31	0.021	0.021	0.018	0.021	0.021	1,008,306
2024-10-30	0.022	0.022	0.021	0.021	0.021	133,509
2024-10-29	0.022	0.022	0.022	0.022	0.022	0
2024-10-28	0.022	0.022	0.022	0.022	0.022	64,768
2024-10-25	0.022	0.022	0.022	0.022	0.022	0
2024-10-24	0.023	0.023	0.022	0.022	0.022	219,490
2024-10-23	0.023	0.023	0.023	0.023	0.023	64,324
2024-10-22	0.024	0.024	0.023	0.023	0.023	130,673
2024-10-21	0.023	0.023	0.023	0.023	0.023	126,100
2024-10-18	0.024	0.024	0.024	0.024	0.024	10,018
2024-10-17	0.024	0.025	0.024	0.025	0.025	6,833
2024-10-16	0.024	0.024	0.022	0.022	0.022	5,497
2024-10-15	0.024	0.024	0.024	0.024	0.024	23,397
2024-10-14	0.022	0.022	0.022	0.022	0.022	13,095
2024-10-11	0.022	0.022	0.022	0.022	0.022	54,114
2024-10-10	0.025	0.025	0.022	0.022	0.022	314,185
2024-10-09	0.026	0.026	0.025	0.025	0.025	4,104
2024-10-08	0.026	0.026	0.025	0.025	0.025	323,822
2024-10-07	0.025	0.026	0.025	0.026	0.026	179,829
2024-10-04	0.024	0.025	0.024	0.025	0.025	10,023
2024-10-03	0.024	0.024	0.023	0.023	0.023	76,908
2024-10-02	0.024	0.024	0.024	0.024	0.024	0
2024-10-01	0.023	0.024	0.023	0.024	0.024	58,410
2024-09-30	0.024	0.024	0.024	0.024	0.024	3,125
2024-09-27	0.022	0.025	0.022	0.025	0.025	345,953
2024-09-26	0.022	0.022	0.022	0.022	0.022	64,289
2024-09-25	0.022	0.022	0.022	0.022	0.022	25,000
2024-09-24	0.025	0.025	0.025	0.025	0.025	25,024
2024-09-23	0.024	0.024	0.022	0.022	0.022	117,778
2024-09-20	0.024	0.024	0.024	0.024	0.024	28,666
2024-09-19	0.023	0.024	0.021	0.024	0.024	77,589
2024-09-18	0.024	0.024	0.024	0.024	0.024	16,905
2024-09-17	0.022	0.022	0.022	0.022	0.022	85,000
2024-09-16	0.022	0.022	0.022	0.022	0.022	0
2024-09-13	0.022	0.022	0.020	0.022	0.022	1,635,899
2024-09-12	0.025	0.025	0.021	0.024	0.024	410,506
2024-09-11	0.025	0.025	0.025	0.025	0.025	15
2024-09-10	0.025	0.025	0.025	0.025	0.025	25,786
2024-09-09	0.027	0.027	0.025	0.025	0.025	109,487
2024-09-06	0.028	0.028	0.028	0.028	0.028	0
2024-09-05	0.028	0.028	0.027	0.028	0.028	236,938

← NewerPage 9 of 22 · 1,265 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.