Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

LIO Lion Energy Limited

0.026

-0.002 (-7.14%)

May 23 2024 - Closed

Delayed by 20 minutes

LIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.028	0.001	3.70%	0.028	0.028	0.028	17,500
May 21 2024	0.027	0.00	0.00%	0.027	0.027	0.027	258,839
May 20 2024	0.027	0.001	3.85%	0.027	0.027	0.027	25,261
May 17 2024	0.026	0.00	0.00%	0.026	0.026	0.026	57,295
May 16 2024	0.026	0.001	4.00%	0.025	0.026	0.025	114,199
May 15 2024	0.025	0.00	0.00%	0.025	0.025	0.025	201,801
May 14 2024	0.025	0.003	13.64%	0.026	0.026	0.025	122,749
May 13 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
May 10 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
May 09 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
May 08 2024	0.022	0.00	0.00%	0.023	0.023	0.022	215,078
May 07 2024	0.022	-0.001	-4.35%	0.023	0.023	0.022	213,465
May 06 2024	0.023	0.002	9.52%	0.022	0.023	0.022	181,725
May 03 2024	0.021	-0.001	-4.55%	0.021	0.021	0.021	208,194
May 02 2024	0.022	-0.002	-8.33%	0.022	0.023	0.022	112,107
May 01 2024	0.024	0.00	0.00%	0.024	0.024	0.024	0.00
Apr 30 2024	0.024	0.002	9.09%	0.023	0.024	0.023	11,440
Apr 29 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Apr 26 2024	0.022	-0.003	-12.00%	0.023	0.023	0.022	808,258
Apr 24 2024	0.025	-0.001	-3.85%	0.025	0.025	0.023	804,007
Apr 23 2024	0.026	-0.001	-3.70%	0.026	0.026	0.026	100,000
Apr 22 2024	0.027	0.00	0.00%	0.027	0.027	0.027	70,301
Apr 19 2024	0.027	-0.003	-10.00%	0.03	0.03	0.027	445,642
Apr 18 2024	0.03	-0.001	-3.23%	0.031	0.031	0.029	966,148
Apr 17 2024	0.031	-0.001	-3.13%	0.032	0.032	0.031	14,699
Apr 16 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
Apr 15 2024	0.032	0.00	0.00%	0.032	0.032	0.032	652,608
Apr 12 2024	0.032	0.00	0.00%	0.032	0.033	0.032	125,400
Apr 11 2024	0.032	0.002	6.67%	0.031	0.032	0.03	341,842
Apr 10 2024	0.03	-0.001	-3.23%	0.031	0.031	0.03	90,000
Apr 09 2024	0.031	0.001	3.33%	0.031	0.031	0.031	9,777
Apr 08 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Apr 05 2024	0.03	0.00	0.00%	0.03	0.03	0.03	478,360
Apr 04 2024	0.03	0.00	0.00%	0.03	0.03	0.03	18,000
Apr 03 2024	0.03	0.002	7.14%	0.03	0.03	0.03	58,823
Apr 02 2024	0.028	-0.002	-6.67%	0.033	0.033	0.028	89,719
Mar 28 2024	0.03	0.00	0.00%	0.03	0.03	0.029	241,430
Mar 27 2024	0.03	0.002	7.14%	0.028	0.03	0.028	200,041
Mar 26 2024	0.028	0.00	0.00%	0.03	0.03	0.028	53,711
Mar 25 2024	0.028	-0.001	-3.45%	0.028	0.033	0.026	2,194,156
Mar 22 2024	0.029	0.00	0.00%	0.03	0.03	0.029	1,039,537
Mar 21 2024	0.029	-0.007	-19.44%	0.036	0.036	0.029	2,680,104
Mar 20 2024	0.036	0.011	44.00%	0.027	0.044	0.027	30,604,108
Mar 19 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0.00
Mar 18 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0.00
Mar 15 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0.00
Mar 14 2024	0.025	0.001	4.17%	0.024	0.025	0.024	67,831
Mar 13 2024	0.024	-0.002	-7.69%	0.024	0.024	0.024	1,227
Mar 12 2024	0.026	0.00	0.00%	0.026	0.026	0.026	55,788
Mar 11 2024	0.026	0.001	4.00%	0.026	0.026	0.026	40,888
Mar 08 2024	0.025	0.001	4.17%	0.025	0.025	0.025	106,068
Mar 07 2024	0.024	0.00	0.00%	0.024	0.025	0.024	365,880
Mar 06 2024	0.024	0.003	14.29%	0.021	0.024	0.021	339,255
Mar 05 2024	0.021	0.00	0.00%	0.021	0.021	0.021	15,500
Mar 04 2024	0.021	-0.004	-16.00%	0.021	0.021	0.021	72,446
Mar 01 2024	0.025	0.001	4.17%	0.025	0.025	0.025	33,233
Feb 29 2024	0.024	-0.001	-4.00%	0.024	0.024	0.024	10,000
Feb 28 2024	0.025	0.004	19.05%	0.025	0.025	0.025	46,357
Feb 27 2024	0.021	-0.002	-8.70%	0.023	0.023	0.021	75,000
Feb 26 2024	0.023	0.002	9.52%	0.026	0.026	0.022	175,711
Feb 23 2024	0.021	0.001	5.00%	0.019	0.022	0.019	1,688,625

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