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

Lion One Metals Ltd (OP: LOMLF )

0.3573 -0.0083 (-2.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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 (%)
Oct 29, 2021 0.8975 0.8975 0.8714 0.8886 36,975 -0.01(-1.27%)
Oct 28, 2021 0.8900 0.9000 0.8810 0.9000 59,150 +0.02(+2.26%)
Oct 27, 2021 0.9044 0.9090 0.8801 0.8801 56,732 -0.04(-4.40%)
Oct 26, 2021 0.9179 0.9206 77,337 +0.00(+0.07%)
Oct 25, 2021 0.8992 0.9206 0.8918 0.9200 67,950 +0.04(+4.53%)
Oct 22, 2021 0.8783 0.9257 0.8783 0.8801 17,547 +0.01(+1.28%)
Oct 21, 2021 0.9130 0.9130 0.8641 0.8690 79,883 -0.03(-2.91%)
Oct 20, 2021 0.9570 0.9570 0.8900 0.8950 32,669 +0.00(+0.37%)
Oct 19, 2021 0.8800 0.8917 0.8760 0.8917 12,356 +0.00(+0.50%)
Oct 18, 2021 0.9000 0.9100 0.8540 0.8873 41,087 -0.00(-0.30%)
Oct 15, 2021 0.9450 0.9450 0.8888 0.8900 57,573 -0.01(-1.11%)
Oct 14, 2021 0.9245 0.9310 0.9000 0.9000 116,224 -0.02(-1.75%)
Oct 13, 2021 0.8800 0.9160 0.8592 0.9160 47,127 +0.04(+5.00%)
Oct 12, 2021 0.9250 0.9250 0.8722 0.8724 126,193 -0.03(-3.07%)
Oct 11, 2021 0.9220 0.9275 0.9000 0.9000 31,340 -0.02(-1.90%)
Oct 08, 2021 0.8800 0.9174 0.8610 0.9174 47,559 +0.05(+5.25%)
Oct 07, 2021 0.8893 0.8964 0.8594 0.8716 35,231 -0.01(-1.29%)
Oct 06, 2021 0.8508 0.8918 0.8273 0.8830 62,820 -0.01(-0.79%)
Oct 05, 2021 0.8324 0.8900 0.8324 0.8900 32,352 +0.03(+3.36%)
Oct 04, 2021 0.8500 0.8611 0.8457 0.8611 10,700 +0.01(+1.31%)
Oct 01, 2021 0.8700 0.8731 0.8500 0.8500 53,615 -0.01(-0.58%)
Sep 30, 2021 0.8414 0.8572 0.8375 0.8550 55,869 +0.02(+2.58%)
Sep 29, 2021 0.8810 0.8810 0.8200 0.8335 49,700 -0.02(-2.48%)
Sep 28, 2021 0.8729 0.8948 0.8500 0.8547 65,874 -0.05(-5.03%)
Sep 27, 2021 0.8854 0.9188 0.8389 0.9000 118,187 +0.06(+7.64%)
Sep 24, 2021 0.8418 0.8526 0.8361 0.8361 10,925 +0.00(+0.49%)
Sep 23, 2021 0.8534 0.8534 0.8182 0.8320 38,884 -0.01(-1.76%)
Sep 22, 2021 0.8800 0.8800 0.8399 0.8469 55,249 +0.01(+0.82%)
Sep 21, 2021 0.8810 0.8810 0.8000 0.8400 93,346 +0.00(+0.26%)
Sep 20, 2021 0.8313 0.8590 0.7700 0.8378 99,661 -0.04(-4.25%)
Sep 17, 2021 0.8629 0.8750 0.8500 0.8750 59,607 -0.01(-1.50%)
Sep 16, 2021 0.8488 0.8883 0.8488 0.8883 96,492 +0.00(+0.03%)
Sep 15, 2021 0.9000 0.9050 0.8800 0.8880 46,281 -0.01(-1.60%)
Sep 14, 2021 0.8874 0.9230 0.8500 0.9024 92,913 +0.01(+1.40%)
Sep 13, 2021 0.8900 0.9253 0.8653 0.8899 37,054 -0.01(-1.12%)
Sep 10, 2021 0.8604 0.9211 0.8500 0.9000 66,369 +0.09(+11.11%)
Sep 09, 2021 0.8190 0.8272 0.8000 0.8100 16,323 -0.01(-1.22%)
Sep 08, 2021 0.8400 0.8400 0.8200 0.8200 44,812 -0.02(-2.38%)
Sep 07, 2021 0.8450 0.8682 0.8170 0.8400 72,976 +0.01(+1.55%)
Sep 03, 2021 0.8289 0.8450 0.8229 0.8272 28,184 -0.01(-1.34%)
Sep 02, 2021 0.8330 0.8384 0.8190 0.8384 24,191 +0.00(+0.11%)
Sep 01, 2021 0.8472 0.8596 0.8373 0.8375 22,779 -0.01(-0.64%)
Aug 31, 2021 0.8500 0.8600 0.8100 0.8429 114,709 -0.02(-2.76%)
Aug 30, 2021 0.8818 0.8900 0.8571 0.8668 14,241 -0.02(-1.81%)
Aug 27, 2021 0.8617 0.8828 0.8480 0.8828 63,353 +0.03(+3.25%)
Aug 26, 2021 0.8575 0.8597 0.8526 0.8550 7,400 +0.00(+0.00%)
Aug 25, 2021 0.8520 0.8601 0.8480 0.8550 16,440 -0.00(-0.55%)
Aug 24, 2021 0.8480 0.8634 0.8480 0.8597 55,440 +0.00(+0.40%)
Aug 23, 2021 0.8033 0.8563 0.8033 0.8563 35,944 +0.05(+5.72%)
Aug 20, 2021 0.8128 0.8165 0.7972 0.8100 34,950 +0.01(+0.62%)
Aug 19, 2021 0.8248 0.8400 0.8050 0.8050 89,270 -0.02(-2.42%)
Aug 18, 2021 0.8090 0.8500 0.8090 0.8250 111,590 -0.03(-3.06%)
Aug 17, 2021 0.8555 0.8700 0.8400 0.8510 107,535 -0.03(-3.34%)
Aug 16, 2021 0.9118 0.9118 0.8551 0.8804 95,623 -0.04(-3.94%)
Aug 13, 2021 0.8997 0.9165 0.8900 0.9165 11,755 +0.03(+2.98%)
Aug 12, 2021 0.9100 0.9100 0.8900 0.8900 7,826 -0.01(-1.17%)
Aug 11, 2021 0.9100 0.9230 0.9005 0.9005 32,411 -0.01(-1.05%)
Aug 10, 2021 0.8939 0.9208 0.8939 0.9101 30,330 +0.00(+0.45%)
Aug 09, 2021 0.9450 0.9507 0.9000 0.9060 75,501 -0.05(-5.15%)
Aug 06, 2021 0.9690 0.9690 0.9060 0.9552 101,913 -0.01(-1.52%)
Aug 05, 2021 0.9652 0.9717 0.9600 0.9699 45,989 +0.01(+1.41%)
Aug 04, 2021 0.9761 0.9792 0.9500 0.9564 129,224 -0.03(-3.49%)
Aug 03, 2021 1.010 1.010 0.9747 0.9910 51,762 -0.06(-5.62%)
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.