Unlock stock picks and a broker-level newsfeed that powers Wall Street.
ASX - Delayed Quote AUD

Lion Energy Limited (LIO.AX)

Compare
0.0110
-0.0010
(-8.33%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.01200.01200.01100.01100.011056,474
Apr 4, 20250.01200.01200.01100.01100.011056,474
Apr 3, 20250.01200.01200.01200.01200.0120300,000
Apr 2, 20250.01200.01200.01200.01200.012017,688
Apr 1, 20250.01200.01200.01200.01200.0120700,000
Mar 31, 20250.01300.01300.01300.01300.0130-
Mar 28, 20250.01500.01500.01300.01300.0130127,297
Mar 27, 20250.01500.01500.01500.01500.0150282,351
Mar 26, 20250.01500.01500.01500.01500.0150-
Mar 25, 20250.01500.01500.01500.01500.0150250,298
Mar 24, 20250.01500.01500.01500.01500.0150136,189
Mar 21, 20250.01500.01500.01500.01500.015013,513
Mar 20, 20250.01600.01600.01600.01600.016015,254
Mar 19, 20250.01600.01600.01600.01600.0160227
Mar 18, 20250.01600.01600.01600.01600.016097,439
Mar 17, 20250.01600.01800.01600.01800.018013,618
Mar 14, 20250.01700.01700.01700.01700.017025,000
Mar 13, 20250.01600.01600.01600.01600.0160-
Mar 12, 20250.01600.01600.01600.01600.0160205,651
Mar 11, 20250.01400.01400.01400.01400.0140-
Mar 10, 20250.01400.01400.01400.01400.0140-
Mar 7, 20250.01250.01600.01250.01400.0140563,188
Mar 6, 20250.01200.01200.01100.01100.0110215,809
Mar 5, 20250.01150.01200.01150.01200.0120140,353
Mar 4, 20250.01300.01300.01300.01300.0130-
Mar 3, 20250.01300.01300.01300.01300.013067,558
Feb 28, 20250.01400.01500.01300.01300.0130704,889
Feb 27, 20250.01400.01500.01300.01300.0130582,370
Feb 26, 20250.01400.01400.01400.01400.0140-
Feb 25, 20250.01500.01500.01300.01400.0140624,933
Feb 24, 20250.01500.01500.01500.01500.0150183,559
Feb 21, 20250.01500.01500.01500.01500.0150152,779
Feb 20, 20250.01600.01600.01600.01600.0160221,150
Feb 19, 20250.01600.01600.01600.01600.0160-
Feb 18, 20250.01600.01600.01600.01600.0160142,363
Feb 17, 20250.01700.01700.01700.01700.01701,501
Feb 14, 20250.01700.01700.01700.01700.017020,000
Feb 13, 20250.01700.01700.01700.01700.017012,709
Feb 12, 20250.01800.01800.01800.01800.018028,000
Feb 11, 20250.01700.01700.01700.01700.0170300
Feb 10, 20250.01700.01700.01700.01700.01709,315
Feb 7, 20250.01700.01700.01700.01700.0170-
Feb 6, 20250.01800.01800.01700.01700.0170104,732
Feb 5, 20250.01800.01800.01800.01800.018044,142
Feb 4, 20250.01700.01700.01700.01700.017037,398
Feb 3, 20250.01700.01700.01700.01700.01702,650
Jan 31, 20250.01800.01800.01800.01800.01805,833
Jan 30, 20250.01700.01700.01700.01700.0170-
Jan 29, 20250.01700.01700.01700.01700.017021,081
Jan 28, 20250.01800.01800.01800.01800.01802,777
Jan 24, 20250.01600.01700.01600.01700.017049,389
Jan 23, 20250.01700.01700.01700.01700.01702,935
Jan 22, 20250.01600.01600.01600.01600.016015,031
Jan 21, 20250.01600.01600.01600.01600.016049,482
Jan 20, 20250.01600.01700.01600.01700.017065,282
Jan 17, 20250.01700.01700.01600.01600.016070,000
Jan 16, 20250.01700.01700.01700.01700.017017,816
Jan 15, 20250.01700.01700.01700.01700.017060,638
Jan 14, 20250.01800.01800.01800.01800.0180131,405
Jan 13, 20250.01800.01800.01800.01800.0180367,157
Jan 10, 20250.01900.01900.01900.01900.0190-
Jan 9, 20250.01900.01900.01900.01900.019094,017
Jan 8, 20250.01900.01900.01900.01900.0190185
Jan 7, 20250.01900.01900.01900.01900.0190-
Jan 6, 20250.01900.01900.01900.01900.0190-
Jan 3, 20250.01900.01900.01900.01900.019037,209
Jan 2, 20250.01900.01900.01900.01900.019010,602
Dec 31, 20240.01850.01900.01850.01900.019015,421
Dec 30, 20240.01800.01900.01800.01900.019090,568
Dec 27, 20240.01900.01900.01900.01900.019010,513
Dec 24, 20240.01900.01900.01900.01900.0190-
Dec 23, 20240.01900.01900.01900.01900.019050,000
Dec 20, 20240.01900.01900.01900.01900.0190-
Dec 19, 20240.01900.02000.01900.01900.0190528,707
Dec 18, 20240.01850.01900.01850.01900.019040,045
Dec 17, 20240.01900.02000.01800.01900.0190114,324
Dec 16, 20240.01700.01700.01700.01700.0170179,622
Dec 13, 20240.01800.01800.01700.01700.0170971,784
Dec 12, 20240.01800.01800.01800.01800.01808,600
Dec 11, 20240.01800.01800.01800.01800.018012,306
Dec 10, 20240.01800.01900.01800.01900.0190122,611
Dec 9, 20240.01800.01800.01700.01800.0180663,449
Dec 6, 20240.01900.01900.01900.01900.01904,554
Dec 5, 20240.02000.02000.01900.01900.0190112,650
Dec 4, 20240.02000.02000.02000.02000.0200922,727
Dec 3, 20240.02100.02100.02000.02000.0200650,000
Dec 2, 20240.02100.02100.02000.02000.020072,647
Nov 29, 20240.02100.02100.02100.02100.021013,003
Nov 28, 20240.02200.02200.02200.02200.022014
Nov 27, 20240.02200.02200.02100.02100.021015,430
Nov 26, 20240.02200.02200.02200.02200.02206,054
Nov 25, 20240.02100.02100.02100.02100.0210-
Nov 22, 20240.02100.02100.02100.02100.0210-
Nov 21, 20240.02100.02100.02100.02100.0210-
Nov 20, 20240.02100.02100.02100.02100.021064,000
Nov 19, 20240.02300.02300.02300.02300.0230577
Nov 18, 20240.02300.02300.02300.02300.02302,085
Nov 15, 20240.02300.02300.02200.02300.0230439,760
Nov 14, 20240.02100.02100.02100.02100.021020,990
Nov 13, 20240.02000.02000.02000.02000.02006,800
Nov 12, 20240.02000.02000.02000.02000.0200427,357
Nov 11, 20240.02100.02100.02000.02000.0200534,284
Nov 8, 20240.02100.02100.02100.02100.021039,700
Nov 7, 20240.02100.02100.02100.02100.0210-
Nov 6, 20240.02100.02100.02100.02100.0210120,000
Nov 5, 20240.02100.02100.02100.02100.021012,222
Nov 4, 20240.02200.02200.02100.02100.021088,496
Nov 1, 20240.02100.02100.02100.02100.0210-
Oct 31, 20240.02100.02100.01800.02100.02101,008,306
Oct 30, 20240.02200.02200.02100.02100.0210133,509
Oct 29, 20240.02200.02200.02200.02200.0220-
Oct 28, 20240.02200.02200.02200.02200.022064,768
Oct 25, 20240.02200.02200.02200.02200.0220-
Oct 24, 20240.02300.02300.02200.02200.0220219,490
Oct 23, 20240.02300.02300.02300.02300.023064,324
Oct 22, 20240.02400.02400.02300.02300.0230130,673
Oct 21, 20240.02300.02300.02300.02300.0230126,100
Oct 18, 20240.02400.02400.02400.02400.024010,018
Oct 17, 20240.02400.02500.02400.02500.02506,833
Oct 16, 20240.02400.02400.02200.02200.02205,497
Oct 15, 20240.02400.02400.02400.02400.024023,397
Oct 14, 20240.02200.02200.02200.02200.022013,095
Oct 11, 20240.02200.02200.02200.02200.022054,114
Oct 10, 20240.02500.02500.02200.02200.0220314,185
Oct 9, 20240.02600.02600.02500.02500.02504,104
Oct 8, 20240.02600.02600.02500.02500.0250323,822
Oct 7, 20240.02500.02600.02500.02600.0260179,829
Oct 4, 20240.02400.02500.02400.02500.025010,023
Oct 3, 20240.02400.02400.02300.02300.023076,908
Oct 2, 20240.02400.02400.02400.02400.0240-
Oct 1, 20240.02300.02400.02300.02400.024058,410
Sep 30, 20240.02400.02400.02400.02400.02403,125
Sep 27, 20240.02200.02450.02200.02450.0245345,953
Sep 26, 20240.02200.02200.02200.02200.022064,289
Sep 25, 20240.02200.02200.02200.02200.022025,000
Sep 24, 20240.02500.02500.02500.02500.025025,024
Sep 23, 20240.02400.02400.02200.02200.0220117,778
Sep 20, 20240.02400.02400.02400.02400.024028,666
Sep 19, 20240.02300.02400.02100.02400.024077,589
Sep 18, 20240.02400.02400.02400.02400.024016,905
Sep 17, 20240.02200.02200.02200.02200.022085,000
Sep 16, 20240.02200.02200.02200.02200.0220-
Sep 13, 20240.02200.02200.02000.02200.02201,635,899
Sep 12, 20240.02500.02500.02100.02400.0240410,506
Sep 11, 20240.02500.02500.02500.02500.025015
Sep 10, 20240.02500.02500.02500.02500.025025,786
Sep 9, 20240.02700.02700.02500.02500.0250109,487
Sep 6, 20240.02800.02800.02800.02800.0280-
Sep 5, 20240.02800.02800.02700.02800.0280236,938
Sep 4, 20240.02400.02800.02400.02800.0280403,555
Sep 3, 20240.02200.02500.02200.02500.0250790,100
Sep 2, 20240.02500.02500.02100.02100.0210907,537
Aug 30, 20240.02400.02600.02400.02600.0260293,848
Aug 29, 20240.02500.02700.02500.02700.0270162,204
Aug 28, 20240.02500.02500.02400.02400.0240227,000
Aug 27, 20240.02700.02700.02500.02500.0250154,687
Aug 26, 20240.03000.03100.02700.02700.02703,405,071
Aug 23, 20240.02900.02900.02900.02900.0290-
Aug 22, 20240.02400.02900.02200.02900.02904,654,443
Aug 21, 20240.02400.02400.02400.02400.0240222,090
Aug 20, 20240.02400.02600.02200.02400.02401,269,679
Aug 19, 20240.02000.02300.02000.02300.0230597,198
Aug 16, 20240.01900.01900.01900.01900.0190-
Aug 15, 20240.01800.02000.01800.01900.0190161,592
Aug 14, 20240.01900.02000.01900.01900.019041,980
Aug 13, 20240.01900.01900.01900.01900.0190117,249
Aug 12, 20240.01900.01900.01900.01900.0190-
Aug 9, 20240.01900.01900.01900.01900.01908,966
Aug 8, 20240.01800.01800.01800.01800.01803,363
Aug 7, 20240.02000.02000.02000.02000.020028,000
Aug 6, 20240.01900.01900.01900.01900.01901,034
Aug 5, 20240.01900.01900.01900.01900.019062,434
Aug 2, 20240.01900.01900.01900.01900.0190-
Aug 1, 20240.01900.01900.01900.01900.0190-
Jul 31, 20240.01900.01900.01900.01900.0190-
Jul 30, 20240.01900.01900.01900.01900.019067,290
Jul 29, 20240.01800.01900.01800.01900.0190493,444
Jul 26, 20240.01800.01800.01800.01800.01807,500
Jul 25, 20240.01900.01900.01900.01900.0190-
Jul 24, 20240.01900.01900.01900.01900.01907,732
Jul 23, 20240.01900.01900.01900.01900.019048,771
Jul 22, 20240.02100.02100.01800.01800.0180221,870
Jul 19, 20240.02100.02100.02100.02100.021060,000
Jul 18, 20240.02100.02100.02100.02100.021093,741
Jul 17, 20240.02100.02100.02100.02100.0210-
Jul 16, 20240.02300.02300.02100.02100.0210477,744
Jul 15, 20240.02300.02300.02300.02300.0230100,000
Jul 12, 20240.02300.02300.02300.02300.023023,027
Jul 11, 20240.02100.02100.02100.02100.0210-
Jul 10, 20240.02100.02100.02100.02100.0210-
Jul 9, 20240.02100.02100.02100.02100.021020,000
Jul 8, 20240.02300.02300.02300.02300.0230-
Jul 5, 20240.02300.02300.02300.02300.0230-
Jul 4, 20240.02300.02400.02300.02300.0230211,364
Jul 3, 20240.02400.02400.02300.02300.023041,042
Jul 2, 20240.02400.02400.02300.02300.0230912,702
Jul 1, 20240.02300.02400.02300.02400.0240195,993
Jun 28, 20240.02100.02400.02100.02400.0240452,003
Jun 27, 20240.01800.02100.01800.02000.02001,533,372
Jun 26, 20240.01700.01700.01700.01700.017066,154
Jun 25, 20240.01700.01750.01700.01700.0170562,250
Jun 24, 20240.01900.01900.01700.01700.01701,155,430
Jun 21, 20240.02000.02000.01900.01900.0190141,000
Jun 20, 20240.02000.02000.02000.02000.0200-
Jun 19, 20240.02000.02000.02000.02000.0200362
Jun 18, 20240.02000.02000.01700.01700.0170987,224
Jun 17, 20240.02200.02200.02000.02000.0200443,190
Jun 14, 20240.02300.02300.02200.02200.022093,327
Jun 13, 20240.02200.02200.02200.02200.0220-
Jun 12, 20240.02100.02200.02100.02200.022018,156
Jun 11, 20240.02200.02200.02100.02100.0210128,935
Jun 7, 20240.02200.02200.02100.02200.0220258,415
Jun 6, 20240.02500.02500.02200.02200.0220380,755
Jun 5, 20240.02500.02500.02500.02500.0250106,000
Jun 4, 20240.02600.02600.02500.02600.0260101,725
Jun 3, 20240.02500.02600.02500.02600.026052,000
May 31, 20240.02500.02600.02500.02600.026064,245
May 30, 20240.02500.02500.02500.02500.025035,993
May 29, 20240.02600.02600.02500.02500.0250100,181
May 28, 20240.02600.02600.02600.02600.0260-
May 27, 20240.02600.02600.02600.02600.0260-
May 24, 20240.02600.02700.02600.02600.0260486,718
May 23, 20240.02700.02700.02600.02600.0260309,583
May 22, 20240.02800.02800.02800.02800.028017,500
May 21, 20240.02700.02700.02700.02700.0270258,839
May 20, 20240.02700.02700.02700.02700.027025,261
May 17, 20240.02600.02600.02600.02600.026057,295
May 16, 20240.02500.02600.02500.02600.0260114,199
May 15, 20240.02500.02500.02500.02500.0250201,801
May 14, 20240.02600.02600.02400.02400.0240122,749
May 13, 20240.02200.02200.02200.02200.0220-
May 10, 20240.02200.02200.02200.02200.0220-
May 9, 20240.02200.02200.02200.02200.0220-
May 8, 20240.02300.02300.02200.02200.0220215,078
May 7, 20240.02300.02300.02200.02200.0220213,465
May 6, 20240.02200.02300.02200.02300.0230181,725
May 3, 20240.02100.02100.02100.02100.0210208,194
May 2, 20240.02200.02300.02100.02100.0210112,107
May 1, 20240.02400.02400.02400.02400.0240-
Apr 30, 20240.02300.02400.02300.02400.024011,440
Apr 29, 20240.02500.02500.02500.02500.0250-
Apr 26, 20240.02300.02500.02200.02500.0250808,258
Apr 24, 20240.02500.02500.02300.02400.0240804,007
Apr 23, 20240.02600.02600.02600.02600.0260100,000
Apr 22, 20240.02700.02700.02600.02600.026070,301
Apr 19, 20240.03000.03000.02700.02700.0270445,642
Apr 18, 20240.03100.03100.02900.03000.0300966,148
Apr 17, 20240.03200.03200.03100.03100.031014,699
Apr 16, 20240.03200.03200.03200.03200.0320-
Apr 15, 20240.03200.03200.03200.03200.0320652,608
Apr 12, 20240.03200.03300.03200.03200.0320125,400
Apr 11, 20240.03100.03200.03000.03200.0320341,842
Apr 10, 20240.03100.03100.03000.03000.030090,000
Apr 9, 20240.03100.03100.03100.03100.03109,777
Apr 8, 20240.03000.03000.03000.03000.030049,500
Apr 5, 20240.03000.03000.03000.03000.0300478,360
Apr 4, 20240.03000.03000.03000.03000.030018,000

Related Tickers