Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion One Metals Ltd (OP: LOMLF )

0.4223 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.6744 0.6967 0.6600 0.6917 137,296 +0.01(+1.05%)
Jan 30, 2023 0.6927 0.6952 0.6700 0.6845 157,241 -0.01(-0.80%)
Jan 27, 2023 0.7200 0.7299 0.6890 0.6900 121,129 -0.03(-4.50%)
Jan 26, 2023 0.7481 0.7500 0.7139 0.7225 129,146 -0.03(-3.67%)
Jan 25, 2023 0.7479 0.7500 0.7196 0.7500 225,398 +0.00(+0.28%)
Jan 24, 2023 0.7277 0.7635 0.7200 0.7479 112,733 +0.02(+3.14%)
Jan 23, 2023 0.7600 0.7650 0.7250 0.7251 311,230 -0.03(-4.28%)
Jan 20, 2023 0.7500 0.7600 0.7017 0.7575 209,433 +0.03(+3.67%)
Jan 19, 2023 0.6700 0.7307 0.6700 0.7307 170,280 +0.04(+5.67%)
Jan 18, 2023 0.6944 0.7333 0.6742 0.6915 214,678 -0.02(-2.61%)
Jan 17, 2023 0.7346 0.7385 0.7000 0.7100 72,315 -0.03(-3.41%)
Jan 13, 2023 0.7413 0.7600 0.7323 0.7351 120,203 -0.00(-0.66%)
Jan 12, 2023 0.7300 0.7543 0.7134 0.7400 96,737 +0.02(+2.78%)
Jan 11, 2023 0.7683 0.7683 0.7050 0.7200 148,376 -0.04(-4.66%)
Jan 10, 2023 0.8340 0.8340 0.7369 0.7552 197,712 -0.01(-1.22%)
Jan 09, 2023 0.7700 0.7906 0.7601 0.7645 244,069 +0.01(+1.35%)
Jan 06, 2023 0.7450 0.7725 0.7400 0.7543 176,916 +0.00(+0.57%)
Jan 05, 2023 0.7850 0.7850 0.7401 0.7500 147,710 -0.02(-2.75%)
Jan 04, 2023 0.7857 0.7898 0.7572 0.7712 261,299 +0.02(+3.21%)
Jan 03, 2023 0.7627 0.7874 0.7212 0.7472 222,132 +0.01(+0.74%)
Dec 30, 2022 0.7391 0.7695 0.7088 0.7417 368,732 +0.04(+6.20%)
Dec 29, 2022 0.7079 0.7343 0.6800 0.6984 209,334 +0.02(+3.65%)
Dec 28, 2022 0.7020 0.7300 0.6690 0.6738 276,691 -0.03(-3.74%)
Dec 27, 2022 0.7395 0.7395 0.6800 0.7000 312,802 +0.04(+6.87%)
Dec 23, 2022 0.6490 0.6690 0.6400 0.6550 156,223 +0.03(+4.70%)
Dec 22, 2022 0.6418 0.6700 0.6220 0.6256 167,950 -0.04(-5.57%)
Dec 21, 2022 0.6274 0.6696 0.6274 0.6625 253,607 +0.02(+3.52%)
Dec 20, 2022 0.6380 0.6500 0.6296 0.6400 181,173 +0.01(+1.65%)
Dec 19, 2022 0.6700 0.6721 0.6075 0.6296 202,217 -0.03(-4.50%)
Dec 16, 2022 0.6007 0.6752 0.5926 0.6593 350,085 +0.07(+12.05%)
Dec 15, 2022 0.6305 0.6305 0.5819 0.5884 133,996 -0.03(-5.10%)
Dec 14, 2022 0.6123 0.6200 0.6073 0.6200 76,723 +0.00(+0.03%)
Dec 13, 2022 0.6270 0.6397 0.6000 0.6198 214,979 -0.01(-0.99%)
Dec 12, 2022 0.6175 0.6456 0.5900 0.6260 224,663 +0.02(+3.45%)
Dec 09, 2022 0.5800 0.6065 0.5800 0.6051 58,596 +0.03(+4.33%)
Dec 08, 2022 0.5827 0.5861 0.5714 0.5800 40,569 +0.01(+1.40%)
Dec 07, 2022 0.5539 0.5789 0.5539 0.5720 48,840 +0.01(+1.31%)
Dec 06, 2022 0.5735 0.5800 0.5435 0.5646 197,676 -0.01(-1.62%)
Dec 05, 2022 0.5900 0.6183 0.5705 0.5739 171,907 -0.02(-3.38%)
Dec 02, 2022 0.6028 0.6129 0.5906 0.5940 49,615 +0.00(+0.68%)
Dec 01, 2022 0.6011 0.6267 0.5900 0.5900 373,230 +0.01(+0.85%)
Nov 30, 2022 0.6073 0.6073 0.5701 0.5850 113,587 +0.01(+1.92%)
Nov 29, 2022 0.5757 0.5800 0.5512 0.5740 99,277 +0.01(+2.39%)
Nov 28, 2022 0.5910 0.6063 0.5527 0.5606 176,097 -0.04(-6.25%)
Nov 25, 2022 0.6031 0.6031 0.5910 0.5980 40,443 -0.00(-0.15%)
Nov 23, 2022 0.6040 0.6473 0.5851 0.5989 320,418 -0.04(-6.07%)
Nov 22, 2022 0.6300 0.6377 0.6265 0.6376 95,605 +0.02(+2.86%)
Nov 21, 2022 0.6010 0.6334 0.6010 0.6199 336,625 +0.02(+3.66%)
Nov 18, 2022 0.6173 0.6500 0.5838 0.5980 389,464 -0.01(-1.30%)
Nov 17, 2022 0.6086 0.6168 0.6000 0.6059 66,177 -0.01(-2.27%)
Nov 16, 2022 0.6400 0.6507 0.6081 0.6200 141,923 -0.03(-5.21%)
Nov 15, 2022 0.7219 0.7219 0.6400 0.6541 345,269 -0.06(-8.65%)
Nov 14, 2022 0.6475 0.7160 0.6091 0.7160 279,833 +0.07(+11.01%)
Nov 11, 2022 0.6167 0.6576 0.6100 0.6450 85,629 +0.03(+4.25%)
Nov 10, 2022 0.6360 0.6451 0.6170 0.6187 76,382 +0.01(+1.59%)
Nov 09, 2022 0.6199 0.6490 0.5806 0.6090 94,371 -0.03(-4.08%)
Nov 08, 2022 0.5488 0.6349 0.5474 0.6349 369,239 +0.08(+13.86%)
Nov 07, 2022 0.5870 0.5870 0.5267 0.5576 211,059 +0.02(+3.78%)
Nov 04, 2022 0.5200 0.5400 0.5083 0.5373 54,573 +0.04(+8.55%)
Nov 03, 2022 0.4920 0.5100 0.4920 0.4950 50,958 +0.00(+0.00%)
Nov 02, 2022 0.5590 0.5590 0.4891 0.4950 66,850 -0.03(-5.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.