Lion Energy Limited Historical Data - LIO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Lion Energy Limited (LIO)
Lion Energy Limited (LIO) Historical

Lion Energy Limited (LIO)

0.025

-0.001

(-3.85%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-21.875	0.032	0.032	0.023	374198	0.02897572	DE
4	-0.005	-16.6666666667	0.03	0.033	0.023	229765	0.03010996	DE
12	0.008	47.0588235294	0.017	0.044	0.015	929149	0.03178842	DE
26	0.004	19.0476190476	0.021	0.044	0.014	621764	0.02835266	DE
52	-0.016	-39.0243902439	0.041	0.044	0.014	449294	0.02766242	DE
156	-0.035	-58.3333333333	0.06	0.115	0.014	1321395	0.05965414	DE
260	-0.003	-10.7142857143	0.028	0.115	0.014	1312368	0.05785715	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.026	-0.001	-3.70	0.026	0.026	0.026	100000
1713766500	0.027	0	0.00	0.027	0.027	0.027	70301
1713507300	0.027	-0.003	-10.00	0.03	0.03	0.027	445642
1713420900	0.03	-0.001	-3.23	0.031	0.031	0.029	966148
1713334500	0.031	-0.001	-3.13	0.032	0.032	0.031	14699
1713248100	0.032	0	0.00	0.032	0.032	0.032	0
1713161700	0.032	0	0.00	0.032	0.032	0.032	652608
1712902500	0.032	0	0.00	0.032	0.033	0.032	125400
1712816100	0.032	0.002	6.67	0.031	0.032	0.03	341842
1712729700	0.03	-0.001	-3.23	0.031	0.031	0.03	90000
1712643300	0.031	0.001	3.33	0.031	0.031	0.031	9777
1712556900	0.03	0	0.00	0.03	0.03	0.03	49500
1712294100	0.03	0	0.00	0.03	0.03	0.03	478360
1712207700	0.03	0	0.00	0.03	0.03	0.03	18000
1712121300	0.03	0.002	7.14	0.03	0.03	0.03	58823
1712034900	0.028	-0.002	-6.67	0.033	0.033	0.028	89719
1711602900	0.03	0	0.00	0.03	0.03	0.029	241430
1711516500	0.03	0.002	7.14	0.028	0.03	0.028	200041
1711430100	0.028	0	0.00	0.03	0.03	0.028	53711
1711343700	0.028	-0.001	-3.45	0.028	0.033	0.026	2194156
1711084500	0.029	0	0.00	0.03	0.03	0.029	1039537
1710998100	0.029	-0.007	-19.44	0.036	0.036	0.029	2680104
1710911700	0.036	0.011	44.00	0.027	0.044	0.027	30604108
1710825300	0.025	0	0.00	0.025	0.025	0.025	0
1710738900	0.025	0	0.00	0.025	0.025	0.025	0
1710479700	0.025	0	0.00	0.025	0.025	0.025	0
1710393300	0.025	0.001	4.17	0.024	0.025	0.024	67831
1710306900	0.024	-0.002	-7.69	0.024	0.024	0.024	1227
1710220500	0.026	0	0.00	0.026	0.026	0.026	55788
1710134100	0.026	0.001	4.00	0.026	0.026	0.026	40888
1709874900	0.025	0.001	4.17	0.025	0.025	0.025	106068
1709788500	0.024	0	0.00	0.024	0.025	0.024	365880
1709702100	0.024	0.003	14.29	0.021	0.024	0.021	339255
1709615700	0.021	0	0.00	0.021	0.021	0.021	15500
1709529300	0.021	-0.004	-16.00	0.021	0.021	0.021	72446
1709270100	0.025	0.001	4.17	0.025	0.025	0.025	33233
1709183700	0.024	-0.001	-4.00	0.024	0.024	0.024	10000
1709097300	0.025	0.004	19.05	0.025	0.025	0.025	46357
1709010900	0.021	-0.002	-8.70	0.023	0.023	0.021	75000
1708924500	0.023	0.002	9.52	0.026	0.026	0.022	175711
1708665300	0.021	0.001	5.00	0.019	0.022	0.019	1688625
1708578900	0.02	0.003	17.65	0.019	0.02	0.019	73393
1708492500	0.017	0.001	6.25	0.017	0.017	0.017	1092500
1708406100	0.016	0.001	6.67	0.0155	0.016	0.0155	372286
1708319700	0.015	0	0.00	0.015	0.015	0.015	26314
1708060500	0.015	0	0.00	0.016	0.016	0.015	165630
1707974100	0.015	-0.001	-6.25	0.016	0.016	0.015	192603
1707887700	0.016	-0.001	-5.88	0.016	0.016	0.016	757188
1707801300	0.017	0.001	6.25	0.016	0.017	0.016	129758
1707714900	0.016	0	0.00	0.016	0.016	0.016	193825
1707455700	0.016	0	0.00	0.016	0.016	0.016	32142
1707369300	0.016	0	0.00	0.016	0.016	0.016	214021
1707282900	0.016	0	0.00	0.016	0.016	0.016	615726
1707196500	0.016	0	0.00	0.016	0.016	0.016	262244
1707110100	0.016	0	0.00	0.016	0.016	0.016	0
1706850900	0.016	-0.001	-5.88	0.016	0.016	0.016	320400
1706764500	0.017	0	0.00	0.017	0.017	0.017	346429
1706678100	0.017	0	0.00	0.017	0.017	0.017	3571
1706591700	0.017	0	0.00	0.017	0.017	0.017	0
1706505300	0.017	0	0.00	0.017	0.017	0.017	518549
1706159700	0.017	0	0.00	0.017	0.017	0.017	30000
1706073300	0.017	0	0.00	0.018	0.018	0.017	1387811

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions