Lion Electric

LEVGQ
🏛️ usa →
0.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.68 10.02 9.59 9.94 1.5M
2021-12-30 9.22 10.05 9.22 9.82 1.9M
2021-12-29 9.66 9.75 9.22 9.30 1.0M
2021-12-28 9.41 9.64 9.31 9.57 0.8M
2021-12-27 9.72 9.78 9.46 9.54 0.7M
2021-12-23 9.44 9.85 9.37 9.74 0.8M
2021-12-22 9.49 9.58 9.28 9.44 0.6M
2021-12-21 9.20 9.57 9.18 9.49 0.7M
2021-12-20 9.18 9.28 8.90 9.11 0.8M
2021-12-17 9.16 9.47 8.82 9.39 1.3M
2021-12-16 9.88 9.95 9.32 9.40 0.8M
2021-12-15 9.70 9.72 9.17 9.66 0.9M
2021-12-14 9.82 10.15 9.61 9.70 1.1M
2021-12-13 10.35 10.48 9.67 9.74 1.3M
2021-12-10 10.90 11.20 10.41 10.48 1.0M
2021-12-09 11.07 11.61 10.76 10.84 1.0M
2021-12-08 10.85 11.53 10.67 11.42 1.2M
2021-12-07 10.64 10.95 10.46 10.69 1.0M
2021-12-06 9.40 10.48 9.18 10.31 2.0M
2021-12-03 9.93 10.08 9.10 9.26 1.6M
2021-12-02 10.00 10.37 9.70 9.95 1.2M
2021-12-01 10.90 11.03 9.99 10.00 1.5M
2021-11-30 10.94 11.36 10.65 10.90 1.2M
2021-11-29 11.16 11.25 10.72 11.13 0.7M
2021-11-26 10.90 11.20 10.76 11.12 0.5M
2021-11-24 10.98 11.34 10.74 11.23 0.6M
2021-11-23 10.94 11.30 10.77 10.96 0.8M
2021-11-22 11.43 11.63 10.98 11.12 1.0M
2021-11-19 11.06 11.55 10.85 11.25 1.1M
2021-11-18 11.65 11.67 10.94 11.08 1.6M
2021-11-17 11.76 11.88 11.35 11.42 1.6M
2021-11-16 12.23 12.28 11.66 11.76 1.3M
2021-11-15 12.81 12.99 12.20 12.30 1.5M
2021-11-12 13.08 13.17 12.46 12.88 1.0M
2021-11-11 12.12 13.10 11.60 12.92 2.2M
2021-11-10 12.55 12.70 12.06 12.17 1.3M
2021-11-09 13.25 13.34 12.46 12.60 1.3M
2021-11-08 13.28 13.64 12.83 13.20 2.6M
2021-11-05 12.70 12.82 12.50 12.67 0.8M
2021-11-04 13.01 13.16 12.47 12.57 1.6M
2021-11-03 14.35 14.40 12.84 12.95 2.2M
2021-11-02 14.33 14.47 13.95 13.99 1.0M
2021-11-01 14.30 14.77 14.18 14.33 0.9M
2021-10-29 14.24 14.40 13.91 14.25 1.0M
2021-10-28 13.39 14.67 13.34 14.31 2.7M
2021-10-27 13.52 13.79 13.21 13.25 0.8M
2021-10-26 13.77 14.03 13.33 13.45 1.7M
2021-10-25 12.50 13.38 12.35 13.31 1.9M
2021-10-22 12.24 12.25 11.82 11.96 0.7M
2021-10-21 11.48 12.16 11.48 12.15 1.4M
2021-10-20 11.45 11.72 11.25 11.34 0.7M
2021-10-19 11.00 11.42 10.86 11.39 1.0M
2021-10-18 11.00 11.17 10.77 10.83 1.0M
2021-10-15 11.27 11.31 10.97 11.04 1.1M
2021-10-14 11.29 11.49 11.03 11.30 0.8M
2021-10-13 10.93 11.16 10.66 11.12 0.6M
2021-10-12 10.67 11.28 10.58 10.92 1.2M
2021-10-11 10.61 11.00 10.48 10.80 0.6M
2021-10-08 11.10 11.15 10.65 10.66 1.0M
2021-10-07 11.32 11.34 10.99 11.00 1.7M
2021-10-06 11.21 11.26 10.96 11.09 1.0M
2021-10-05 11.50 11.68 11.29 11.39 0.5M
2021-10-04 12.30 12.37 11.53 11.55 0.8M
2021-10-01 12.65 12.79 12.18 12.32 0.8M
2021-09-30 12.51 12.87 12.46 12.62 0.7M
2021-09-29 12.76 13.05 12.50 12.50 1.7M
2021-09-28 13.19 13.40 12.61 12.69 0.8M
2021-09-27 12.99 13.54 12.98 13.40 0.6M
2021-09-24 13.54 13.65 13.07 13.10 0.9M
2021-09-23 12.70 13.35 12.58 13.34 1.5M
2021-09-22 13.23 13.40 12.36 12.46 1.3M
2021-09-21 12.93 13.25 12.78 12.97 1.1M
2021-09-20 12.81 12.87 12.09 12.73 1.2M
2021-09-17 12.91 13.57 12.74 13.09 6.1M
2021-09-16 12.13 12.95 12.12 12.74 1.3M
2021-09-15 12.64 12.84 12.03 12.21 1.7M
2021-09-14 11.94 12.94 11.80 12.47 2.4M
2021-09-13 11.08 12.03 10.97 11.65 2.2M
2021-09-10 11.35 11.38 10.90 10.92 1.0M
2021-09-09 11.29 11.49 11.05 11.19 1.1M
2021-09-08 11.81 11.90 11.06 11.17 2.0M
2021-09-07 12.23 12.40 11.86 11.90 1.0M
2021-09-03 12.30 12.33 12.03 12.20 0.5M
2021-09-02 12.03 12.33 11.96 12.23 0.5M
2021-09-01 11.98 12.21 11.93 11.97 0.6M
2021-08-31 12.15 12.28 11.84 11.96 0.7M
2021-08-30 12.41 12.46 11.92 12.19 0.5M
2021-08-27 12.06 12.40 11.97 12.34 0.6M
2021-08-26 12.05 12.37 12.03 12.09 0.6M
2021-08-25 12.36 12.61 12.07 12.13 0.7M
2021-08-24 12.60 12.71 11.94 12.35 1.1M
2021-08-23 11.76 12.40 11.29 12.40 1.2M
2021-08-20 11.77 11.91 11.45 11.51 1.2M
2021-08-19 12.21 12.22 11.71 11.82 1.1M
2021-08-18 12.69 12.74 11.94 12.25 1.3M
2021-08-17 13.33 13.44 12.45 12.55 1.3M
2021-08-16 14.16 14.20 13.30 13.49 1.0M
2021-08-13 14.67 14.75 13.92 14.05 1.2M
2021-08-12 15.06 15.32 14.35 14.37 1.3M
2021-08-11 15.76 15.96 14.78 15.34 0.9M
2021-08-10 14.86 15.97 14.69 15.53 1.0M
2021-08-09 14.38 14.84 14.35 14.65 0.5M
2021-08-06 14.61 14.77 14.34 14.49 0.4M
2021-08-05 14.36 14.68 14.30 14.59 0.5M
2021-08-04 14.60 14.60 14.05 14.30 0.6M
2021-08-03 14.99 15.16 14.38 14.56 0.5M
2021-08-02 15.33 15.64 14.76 14.86 0.5M
2021-07-30 15.15 15.69 14.90 15.40 0.4M
2021-07-29 15.42 15.75 15.15 15.43 0.3M
2021-07-28 14.67 15.40 14.67 15.34 0.4M
2021-07-27 15.26 15.27 14.62 14.82 0.8M
2021-07-26 14.49 15.50 14.32 15.47 0.7M
2021-07-23 15.11 15.17 14.32 14.39 0.9M
2021-07-22 15.30 15.47 14.61 15.04 0.6M
2021-07-21 14.86 15.47 14.72 15.24 0.7M
2021-07-20 14.40 14.90 14.19 14.59 0.7M
2021-07-19 14.89 14.92 14.08 14.23 1.7M
2021-07-16 15.17 15.42 15.00 15.16 0.7M
2021-07-15 15.00 15.80 14.91 15.13 0.8M
2021-07-14 16.10 16.18 14.90 15.22 1.6M
2021-07-13 16.72 17.00 15.88 16.02 1.2M
2021-07-12 17.53 17.75 16.79 17.00 1.0M
2021-07-09 18.00 18.17 17.65 17.71 0.7M
2021-07-08 18.06 18.44 17.91 17.94 0.7M
2021-07-07 18.55 19.16 18.14 18.85 0.6M
2021-07-06 19.18 19.57 18.65 18.74 0.5M
2021-07-02 19.57 19.70 19.14 19.36 0.4M
2021-07-01 19.24 19.90 19.22 19.56 0.5M
2021-06-30 19.96 19.98 19.25 19.44 1.0M
2021-06-29 19.65 20.05 19.40 20.00 3.9M
2021-06-28 18.75 19.89 18.75 19.60 1.0M
2021-06-25 19.21 19.45 18.81 18.98 0.5M
2021-06-24 19.13 19.39 18.88 19.23 0.7M
2021-06-23 18.49 19.31 18.47 19.00 1.3M
2021-06-22 18.11 18.57 17.94 18.37 1.1M
2021-06-21 18.30 18.56 17.85 18.37 1.0M
2021-06-18 19.11 19.41 18.37 18.56 1.7M
2021-06-17 18.78 19.44 17.91 19.42 2.0M
2021-06-16 17.80 19.33 17.61 18.80 2.1M
2021-06-15 18.35 18.50 17.28 17.84 2.6M
2021-06-14 19.90 20.03 18.26 18.79 1.7M
2021-06-11 20.68 20.84 19.62 19.76 1.3M
2021-06-10 21.20 21.71 20.53 20.68 1.2M
2021-06-09 22.20 22.60 21.14 21.31 1.9M
2021-06-08 21.57 23.45 21.55 22.40 2.6M
2021-06-07 20.72 21.89 20.38 21.46 2.1M
2021-06-04 19.55 21.61 19.43 20.44 4.0M
2021-06-03 18.90 19.58 18.14 19.53 1.3M
2021-06-02 18.96 19.17 18.76 19.06 0.8M
2021-06-01 19.84 19.84 18.80 18.87 0.7M
2021-05-28 19.05 19.90 19.02 19.07 0.9M
2021-05-27 20.22 20.44 18.87 19.16 1.2M
2021-05-26 20.33 20.66 19.63 19.95 1.5M
2021-05-25 19.62 20.62 19.62 20.05 1.5M
2021-05-24 19.63 20.00 18.89 19.76 0.9M
2021-05-21 18.60 19.47 18.40 19.17 1.4M
2021-05-20 17.86 18.75 17.57 18.32 1.2M
2021-05-19 17.12 17.66 16.50 17.55 1.1M
2021-05-18 17.05 17.85 16.78 17.25 1.5M
2021-05-17 15.92 16.62 15.50 16.58 1.6M
2021-05-14 14.44 15.40 14.25 15.09 1.5M
2021-05-13 15.49 15.97 13.87 14.05 1.7M
2021-05-12 15.70 16.17 15.01 15.03 1.3M
2021-05-11 16.65 16.70 15.52 15.78 2.9M
2021-05-10 19.55 20.20 17.17 17.31 1.9M
2021-05-07 18.50 20.20 17.11 17.76 1.8M
2021-05-06 16.90 17.30 15.74 16.17 1.2M
2021-05-05 17.11 17.61 16.80 17.30 0.6M
2021-05-04 17.60 17.70 16.30 16.95 0.8M
2021-05-03 19.04 19.04 17.30 17.75 0.7M
2021-04-30 17.79 18.75 17.56 18.60 0.9M
2021-04-29 18.47 19.21 17.90 18.50 0.8M
2021-04-28 18.33 18.93 17.55 18.51 0.8M
2021-04-27 19.00 19.00 17.32 18.52 1.3M
2021-04-26 18.51 18.65 17.30 18.54 1.8M
2021-04-23 15.99 17.32 15.55 16.90 2.1M
2021-04-22 16.00 16.47 14.80 15.17 1.3M
2021-04-21 13.40 15.86 13.05 15.63 2.5M
2021-04-20 13.90 14.06 12.76 13.18 1.6M
2021-04-19 14.91 15.17 13.83 14.00 1.4M
2021-04-16 15.35 15.49 14.97 15.17 0.8M
2021-04-15 16.04 16.30 14.90 15.45 1.7M
2021-04-14 16.19 16.28 15.70 16.18 1.2M
2021-04-13 16.71 16.95 16.01 16.26 1.0M
2021-04-12 18.00 18.00 16.51 16.52 0.8M
2021-04-09 17.63 17.63 17.13 17.42 0.7M
2021-04-08 16.84 17.38 16.35 17.24 0.6M
2021-04-07 17.23 17.50 16.45 16.60 0.8M
2021-04-06 16.70 17.40 16.35 17.09 0.9M
2021-04-05 17.50 17.50 16.34 16.60 1.3M
2021-04-01 17.03 17.24 16.27 16.94 1.3M
2021-03-31 16.62 17.25 15.75 16.31 2.0M
2021-03-30 16.50 16.96 15.65 16.73 1.5M
2021-03-29 17.95 18.00 16.60 16.92 1.1M
2021-03-26 18.50 18.59 17.32 18.03 1.0M
2021-03-25 17.00 18.13 16.30 18.10 1.9M
2021-03-24 18.95 19.40 17.07 17.29 2.3M
2021-03-23 19.24 20.19 18.53 18.80 1.3M
2021-03-22 19.80 19.80 18.73 19.45 1.1M
2021-03-19 18.00 18.47 16.71 18.20 1.6M
2021-03-18 19.04 19.04 17.51 17.81 1.4M
2021-03-17 18.49 19.44 18.20 19.08 1.5M
2021-03-16 21.50 21.80 18.67 19.26 1.9M
2021-03-15 20.51 21.40 19.50 20.61 3.5M
2021-03-12 17.13 17.85 17.00 17.69 1.1M
2021-03-11 17.50 18.65 17.11 17.84 1.7M
2021-03-10 16.81 17.22 16.34 16.50 1.2M
2021-03-09 15.92 16.43 15.75 15.78 1.2M
2021-03-08 15.85 17.70 14.31 15.03 1.9M
2021-03-05 16.31 16.67 12.75 16.05 4.4M
2021-03-04 17.25 17.60 15.17 16.58 3.2M
2021-03-03 19.30 19.59 17.31 17.85 1.6M
2021-03-02 21.00 21.15 19.15 19.41 1.2M
2021-03-01 21.01 21.10 20.02 20.89 1.5M
2021-02-26 19.80 20.19 18.60 19.91 1.8M
2021-02-25 21.06 22.04 19.03 20.28 3.5M
2021-02-24 19.17 19.93 18.62 18.78 2.2M
2021-02-23 19.70 20.35 18.00 19.16 2.8M
2021-02-22 23.00 23.25 21.21 21.30 1.9M
2021-02-19 23.93 24.66 23.01 23.01 1.9M
2021-02-18 23.99 24.28 22.79 23.49 1.5M
2021-02-17 23.36 24.55 22.65 24.39 1.5M
2021-02-16 24.33 24.87 23.25 23.63 1.5M
2021-02-12 23.90 24.85 23.25 24.28 1.4M
2021-02-11 24.35 24.65 23.34 23.83 1.6M
2021-02-10 25.50 25.65 23.67 24.66 1.5M
2021-02-09 24.47 25.88 24.25 25.44 1.7M
2021-02-08 25.31 25.44 24.33 24.64 1.8M
2021-02-05 26.52 26.69 25.05 25.49 1.5M
2021-02-04 26.66 26.71 25.60 26.29 1.1M
2021-02-03 26.81 27.32 26.15 26.30 1.4M
2021-02-02 27.30 28.17 26.52 27.58 1.9M
2021-02-01 25.53 26.85 24.01 26.62 2.5M
2021-01-29 23.25 26.46 22.65 25.44 4.0M
2021-01-28 24.87 25.45 22.59 23.24 3.4M
2021-01-27 25.14 26.65 24.13 24.59 3.1M
2021-01-26 28.30 28.50 26.59 26.77 2.3M
2021-01-25 28.21 28.95 24.01 28.01 3.9M
2021-01-22 27.09 28.59 26.75 27.15 2.6M
2021-01-21 27.75 30.20 26.08 28.21 5.8M
2021-01-20 29.90 29.92 27.75 28.51 6.0M
2021-01-19 34.20 34.80 29.61 31.35 7.1M
2021-01-15 34.80 35.25 31.36 33.48 8.5M
2021-01-14 34.24 34.80 31.01 32.75 13.0M
2021-01-13 29.02 31.80 28.52 29.37 10.4M
2021-01-12 24.05 30.97 23.45 27.30 8.5M
2021-01-11 23.64 25.27 23.03 24.06 4.1M
2021-01-08 23.79 26.89 22.50 23.10 5.0M
2021-01-07 23.50 24.45 22.77 23.61 3.4M
2021-01-06 20.65 24.16 20.30 23.70 8.9M
2021-01-05 21.25 22.36 19.72 20.45 5.3M
2021-01-04 19.80 21.98 18.01 21.18 10.8M