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

Lion One Metals Ltd (OP: LOMLF )

0.3700 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2022 0.4640 0.5092 0.4640 0.5092 92,322 +0.04(+8.02%)
Oct 28, 2022 0.4703 0.4785 0.4623 0.4714 77,531 +0.01(+2.17%)
Oct 27, 2022 0.4773 0.4820 0.4387 0.4614 362,529 -0.02(-3.37%)
Oct 26, 2022 0.4468 0.5184 0.4468 0.4775 80,061 -0.03(-6.37%)
Oct 25, 2022 0.5168 0.5170 0.4988 0.5100 18,398 +0.01(+1.11%)
Oct 24, 2022 0.5111 0.5141 0.4948 0.5044 55,204 -0.01(-1.31%)
Oct 21, 2022 0.4571 0.5111 0.4541 0.5111 264,115 +0.05(+11.81%)
Oct 20, 2022 0.4833 0.4880 0.4500 0.4571 115,376 -0.02(-3.61%)
Oct 19, 2022 0.4700 0.4800 0.4575 0.4742 36,270 +0.00(+0.89%)
Oct 18, 2022 0.4948 0.5066 0.4546 0.4700 263,082 -0.02(-4.08%)
Oct 17, 2022 0.4946 0.5034 0.4708 0.4900 93,814 +0.02(+5.04%)
Oct 14, 2022 0.4935 0.4935 0.4660 0.4665 226,605 -0.01(-2.81%)
Oct 13, 2022 0.5110 0.5127 0.4800 0.4800 348,896 -0.03(-5.51%)
Oct 12, 2022 0.5370 0.5500 0.4991 0.5080 258,481 -0.04(-7.99%)
Oct 11, 2022 0.5712 0.5779 0.5331 0.5521 136,621 -0.04(-6.26%)
Oct 10, 2022 0.5814 0.5921 0.5700 0.5890 54,601 +0.01(+2.42%)
Oct 07, 2022 0.5599 0.5771 0.5522 0.5751 118,081 +0.02(+4.26%)
Oct 06, 2022 0.5251 0.5991 0.4993 0.5516 48,431 -0.03(-5.61%)
Oct 05, 2022 0.6128 0.6200 0.5780 0.5844 130,258 -0.02(-2.60%)
Oct 04, 2022 0.5800 0.6289 0.5647 0.6000 472,284 +0.04(+7.53%)
Oct 03, 2022 0.5700 0.5938 0.5500 0.5580 297,741 +0.00(+0.74%)
Sep 30, 2022 0.5616 0.5734 0.5343 0.5539 170,803 +0.01(+2.35%)
Sep 29, 2022 0.5600 0.5820 0.5364 0.5412 143,716 -0.04(-7.01%)
Sep 28, 2022 0.4463 0.5877 0.4463 0.5820 448,230 +0.10(+21.10%)
Sep 27, 2022 0.5000 0.5100 0.4717 0.4806 184,021 -0.00(-0.37%)
Sep 26, 2022 0.4740 0.5016 0.4545 0.4824 426,336 +0.01(+1.77%)
Sep 23, 2022 0.4985 0.5114 0.4635 0.4740 498,376 -0.03(-6.51%)
Sep 22, 2022 0.5800 0.5800 0.4966 0.5070 711,537 -0.05(-9.24%)
Sep 21, 2022 0.5800 0.5831 0.5437 0.5586 1,701,696 -0.10(-15.67%)
Sep 20, 2022 0.6930 0.7000 0.6511 0.6624 373,324 -0.04(-5.37%)
Sep 19, 2022 0.7400 0.7400 0.6966 0.7000 268,244 -0.04(-4.83%)
Sep 16, 2022 0.7565 0.7565 0.7148 0.7355 432,234 -0.01(-1.75%)
Sep 15, 2022 0.7803 0.7805 0.7401 0.7486 174,263 -0.00(-0.36%)
Sep 14, 2022 0.7490 0.7600 0.7329 0.7513 177,986 +0.00(+0.19%)
Sep 13, 2022 0.7475 0.7631 0.7474 0.7499 195,724 -0.01(-1.33%)
Sep 12, 2022 0.8147 0.8301 0.7577 0.7600 261,169 -0.02(-1.94%)
Sep 09, 2022 0.7883 0.7883 0.7618 0.7750 178,885 +0.01(+1.31%)
Sep 08, 2022 0.7900 0.8066 0.7500 0.7650 436,078 -0.02(-2.55%)
Sep 07, 2022 0.7974 0.8100 0.7700 0.7850 213,812 -0.02(-1.88%)
Sep 06, 2022 0.8500 0.8500 0.7889 0.8000 229,669 -0.03(-4.19%)
Sep 02, 2022 0.8327 0.8509 0.8200 0.8350 42,050 +0.02(+2.58%)
Sep 01, 2022 0.8000 0.8321 0.8000 0.8140 108,938 -0.03(-3.23%)
Aug 31, 2022 0.8374 0.8594 0.8181 0.8412 110,461 -0.01(-0.72%)
Aug 30, 2022 0.8643 0.8943 0.8358 0.8473 89,930 +0.00(+0.46%)
Aug 29, 2022 0.8296 0.8791 0.8200 0.8434 78,132 +0.00(+0.52%)
Aug 26, 2022 0.8800 0.8953 0.8336 0.8390 71,293 -0.04(-4.11%)
Aug 25, 2022 0.8877 0.8907 0.8714 0.8750 54,477 -0.00(-0.11%)
Aug 24, 2022 0.8800 0.8877 0.8578 0.8760 289,394 -0.01(-0.57%)
Aug 23, 2022 0.9200 0.9229 0.8686 0.8810 269,643 -0.04(-4.55%)
Aug 22, 2022 0.9100 0.9462 0.9100 0.9230 114,556 -0.01(-1.28%)
Aug 19, 2022 0.9150 0.9832 0.9150 0.9350 209,878 +0.03(+3.31%)
Aug 18, 2022 0.9173 0.9230 0.9000 0.9050 51,188 -0.03(-3.31%)
Aug 17, 2022 0.9459 0.9471 0.9099 0.9360 244,951 -0.05(-4.73%)
Aug 16, 2022 1.020 1.020 0.9450 0.9825 134,283 -0.01(-0.68%)
Aug 15, 2022 1.040 1.040 0.9828 0.9892 267,731 -0.07(-6.94%)
Aug 12, 2022 1.110 1.120 1.040 1.063 80,355 +0.03(+3.20%)
Aug 11, 2022 1.030 1.030 1.000 1.030 57,684 +0.02(+1.98%)
Aug 10, 2022 1.060 1.060 1.010 1.010 99,057 +0.00(+0.10%)
Aug 09, 2022 1.020 1.020 0.9877 1.009 64,545 -0.02(-2.04%)
Aug 08, 2022 1.000 1.050 0.9615 1.030 281,751 +0.05(+5.25%)
Aug 05, 2022 0.9870 1.010 0.9551 0.9786 197,613 -0.02(-2.14%)
Aug 04, 2022 1.000 1.010 0.9900 1.000 89,400 +0.01(+1.01%)
Aug 03, 2022 1.060 1.060 0.9900 0.9900 158,517 -0.07(-6.60%)
Aug 02, 2022 1.110 1.110 1.050 1.060 84,231 -0.04(-3.64%)
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.