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

Lion One Metals Ltd (TSV: LIO )

0.5300 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 0.5300 0.5300 0.5100 0.5300 68,498 +0.01(+1.92%)
Jun 10, 2024 0.5400 0.5400 0.5200 0.5200 94,208 -0.02(-3.70%)
Jun 07, 2024 0.5700 0.5700 0.5300 0.5400 196,200 -0.04(-6.90%)
Jun 06, 2024 0.5700 0.6000 0.5500 0.5800 225,388 +0.04(+7.41%)
Jun 05, 2024 0.5000 0.5600 0.5000 0.5400 154,624 +0.06(+12.50%)
Jun 04, 2024 0.5100 0.5200 0.4800 0.4800 111,303 -0.02(-4.00%)
Jun 03, 2024 0.5100 0.5100 0.5000 0.5000 146,051 -0.01(-1.96%)
May 31, 2024 0.5100 0.5100 0.5000 0.5100 33,645 +0.01(+2.00%)
May 30, 2024 0.5100 0.5100 0.4950 0.5000 149,229 +0.01(+1.01%)
May 29, 2024 0.5200 0.5400 0.4950 0.4950 348,350 +0.00(+0.00%)
May 28, 2024 0.5300 0.5500 0.4950 0.4950 288,933 -0.03(-4.81%)
May 27, 2024 0.5200 0.5300 0.5100 0.5200 71,109 +0.00(+0.00%)
May 24, 2024 0.5500 0.5500 0.4950 0.5200 141,850 +0.00(+0.00%)
May 23, 2024 0.5300 0.5300 0.5100 0.5200 90,004 -0.01(-1.89%)
May 22, 2024 0.5400 0.5500 0.5200 0.5300 180,900 -0.01(-1.85%)
May 21, 2024 0.5800 0.5800 0.5400 0.5400 339,794 -0.04(-6.90%)
May 17, 2024 0.5800 0 +0.02(+3.57%)
May 16, 2024 0.5900 0.5900 0.5500 0.5600 116,694 -0.01(-1.75%)
May 15, 2024 0.5100 0.5700 0.5100 0.5700 209,497 +0.07(+14.00%)
May 14, 2024 0.5100 0.5200 0.5000 0.5000 82,388 +0.00(+0.00%)
May 13, 2024 0.5000 0.5100 0.4950 0.5000 169,518 +0.01(+2.04%)
May 10, 2024 0.5200 0.5200 0.4900 0.4900 435,780 -0.01(-1.01%)
May 09, 2024 0.5000 0.5000 0.4950 0.4950 154,859 +0.00(+0.00%)
May 08, 2024 0.4850 0.5000 0.4850 0.4950 233,615 +0.00(+0.00%)
May 07, 2024 0.5000 0.5000 0.4950 0.4950 83,827 +0.00(+0.00%)
May 06, 2024 0.5000 0.5100 0.4950 0.4950 176,863 +0.01(+2.06%)
May 03, 2024 0.4900 0.4900 0.4850 0.4850 70,555 +0.00(+0.00%)
May 02, 2024 0.5000 0.5000 0.4850 0.4850 67,048 -0.01(-1.02%)
May 01, 2024 0.4900 0.4950 0.4850 0.4900 67,753 -0.01(-2.00%)
Apr 30, 2024 0.4950 0.5000 0.4800 0.5000 137,800 +0.00(+0.00%)
Apr 29, 2024 0.4800 0.5100 0.4800 0.5000 225,683 +0.03(+5.26%)
Apr 26, 2024 0.4900 0.5000 0.4650 0.4750 229,155 -0.01(-2.06%)
Apr 25, 2024 0.4750 0.4950 0.4700 0.4850 372,905 +0.01(+2.11%)
Apr 24, 2024 0.4900 0.4900 0.4750 0.4750 73,005 +0.00(+0.00%)
Apr 23, 2024 0.4750 0.4800 0.4750 0.4750 74,200 +0.01(+1.06%)
Apr 22, 2024 0.4800 0.4850 0.4650 0.4700 127,012 -0.02(-3.09%)
Apr 19, 2024 0.5000 0.5000 0.4800 0.4850 93,340 -0.02(-3.58%)
Apr 18, 2024 0.5000 0.5030 0.4950 0.5030 153,833 +0.00(+0.60%)
Apr 17, 2024 0.4900 0.5000 0.4850 0.5000 197,800 +0.01(+1.01%)
Apr 16, 2024 0.4850 0.4950 0.4850 0.4950 117,255 +0.01(+2.06%)
Apr 15, 2024 0.4950 0.4950 0.4800 0.4850 80,153 -0.01(-1.02%)
Apr 12, 2024 0.4950 0.5100 0.4900 0.4900 457,885 +0.00(+0.00%)
Apr 11, 2024 0.4800 0.4950 0.4800 0.4900 53,409 +0.02(+3.16%)
Apr 10, 2024 0.4850 0.4900 0.4700 0.4750 171,921 -0.01(-2.06%)
Apr 09, 2024 0.4950 0.4950 0.4800 0.4850 205,797 -0.01(-1.02%)
Apr 08, 2024 0.5100 0.5100 0.4850 0.4900 189,950 -0.01(-1.01%)
Apr 05, 2024 0.5200 0.5200 0.4950 0.4950 257,394 -0.01(-1.00%)
Apr 04, 2024 0.5000 0.5200 0.5000 0.5000 228,459 +0.00(+0.00%)
Apr 03, 2024 0.5000 0.5030 0.4950 0.5000 240,804 +0.00(+0.00%)
Apr 02, 2024 0.4700 0.5200 0.4700 0.5000 501,242 +0.04(+9.89%)
Apr 01, 2024 0.4400 0.4600 0.4400 0.4550 132,901 +0.02(+4.60%)
Mar 28, 2024 0.4350 0 +0.03(+6.10%)
Mar 27, 2024 0.4100 0.4200 0.3950 0.4100 280,561 +0.01(+2.50%)
Mar 26, 2024 0.3800 0.4000 0.3750 0.4000 201,774 +0.02(+5.26%)
Mar 25, 2024 0.3800 0.4000 0.3800 0.3800 445,975 -0.01(-1.30%)
Mar 22, 2024 0.4300 0.4300 0.3800 0.3850 759,939 -0.03(-8.33%)
Mar 21, 2024 0.4300 0.4350 0.4200 0.4200 431,661 -0.01(-1.87%)
Mar 20, 2024 0.4350 0.4350 0.4200 0.4280 221,094 -0.01(-2.28%)
Mar 19, 2024 0.4400 0.4450 0.4350 0.4380 133,549 +0.00(+0.69%)
Mar 18, 2024 0.4500 0.4500 0.4350 0.4350 158,400 +0.00(+0.00%)
Mar 15, 2024 0.4700 0.4700 0.4350 0.4350 352,550 -0.02(-3.33%)
Mar 14, 2024 0.4600 0.4600 0.4500 0.4500 299,841 -0.01(-1.10%)
Mar 13, 2024 0.4600 0.4750 0.4550 0.4550 258,052 -0.01(-3.19%)
Mar 12, 2024 0.4950 0.4950 0.4700 0.4700 184,151 -0.02(-4.08%)
Mar 11, 2024 0.5000 0.5000 0.4900 0.4900 124,264 +0.01(+1.03%)
Mar 08, 2024 0.5100 0.5100 0.4850 0.4850 146,715 -0.02(-3.00%)
Mar 07, 2024 0.5000 0.5200 0.5000 0.5000 135,483 +0.00(+0.00%)
Mar 06, 2024 0.5100 0.5200 0.5000 0.5000 128,075 -0.01(-1.96%)
Mar 05, 2024 0.5400 0.5500 0.5000 0.5100 178,544 -0.02(-3.77%)
Mar 04, 2024 0.4650 0.5500 0.4550 0.5300 314,454 +0.09(+19.10%)
Mar 01, 2024 0.4500 0.4500 0.4350 0.4450 284,825 +0.01(+1.14%)
Feb 29, 2024 0.4700 0.4700 0.4400 0.4400 263,234 -0.03(-6.38%)
Feb 28, 2024 0.4800 0.4800 0.4700 0.4700 83,950 +0.00(+0.00%)
Feb 27, 2024 0.4800 0.4850 0.4700 0.4700 209,955 -0.01(-2.08%)
Feb 26, 2024 0.4750 0.4900 0.4750 0.4800 113,019 +0.01(+2.13%)
Feb 23, 2024 0.4800 0.4900 0.4700 0.4700 246,640 -0.02(-4.08%)
Feb 22, 2024 0.4950 0.5000 0.4900 0.4900 115,567 -0.01(-1.61%)
Feb 21, 2024 0.4950 0.5000 0.4900 0.4980 130,350 +0.01(+1.63%)
Feb 20, 2024 0.4850 0.5050 0.4850 0.4900 68,870 +0.01(+2.08%)
Feb 16, 2024 0.4800 0 -0.02(-3.03%)
Feb 15, 2024 0.5300 0.5300 0.4900 0.4950 322,808 -0.03(-4.81%)
Feb 14, 2024 0.5000 0.5300 0.5000 0.5200 233,558 +0.02(+4.00%)
Feb 13, 2024 0.5300 0.5300 0.5000 0.5000 221,193 -0.03(-5.66%)
Feb 12, 2024 0.5500 0.5600 0.5100 0.5300 631,011 -0.01(-1.85%)
Feb 09, 2024 0.5200 0.5650 0.4900 0.5400 1,702,247 -0.06(-10.00%)
Feb 08, 2024 0.6000 0.6150 0.5700 0.6000 1,375,110 -0.13(-17.81%)
Feb 07, 2024 0.7400 0.7400 0.7300 0.7300 46,200 -0.01(-1.35%)
Feb 06, 2024 0.7400 0.7500 0.7400 0.7400 21,028 +0.00(+0.00%)
Feb 05, 2024 0.7300 0.7400 0.7300 0.7400 33,940 +0.00(+0.00%)
Feb 02, 2024 0.7500 0.7500 0.7400 0.7400 64,886 -0.01(-1.33%)
Feb 01, 2024 0.7500 0.7600 0.7500 0.7500 34,100 +0.00(+0.00%)
Jan 31, 2024 0.7500 0.7600 0.7500 0.7500 36,417 +0.00(+0.00%)
Jan 30, 2024 0.7500 0.7500 0.7400 0.7500 22,900 +0.00(+0.00%)
Jan 29, 2024 0.7500 0.7700 0.7500 0.7500 55,700 -0.01(-1.32%)
Jan 26, 2024 0.7400 0.7600 0.7400 0.7600 68,881 +0.02(+2.70%)
Jan 25, 2024 0.7400 0.7500 0.7400 0.7400 46,750 +0.00(+0.00%)
Jan 24, 2024 0.7600 0.7600 0.7300 0.7400 181,210 -0.02(-2.63%)
Jan 23, 2024 0.7600 0.7700 0.7600 0.7600 21,900 -0.01(-1.30%)
Jan 22, 2024 0.7700 0.7700 0.7600 0.7700 82,950 -0.01(-1.28%)
Jan 19, 2024 0.7900 0.7900 0.7700 0.7800 72,500 -0.01(-1.27%)
Jan 18, 2024 0.7800 0.7900 0.7800 0.7900 30,825 +0.00(+0.00%)
Jan 17, 2024 0.8100 0.8100 0.7600 0.7900 171,279 -0.01(-1.25%)
Jan 16, 2024 0.8000 0.8000 0.7900 0.8000 102,317 -0.02(-2.44%)
Jan 15, 2024 0.8400 0.8400 0.8100 0.8200 18,000 -0.02(-2.38%)
Jan 12, 2024 0.7900 0.8400 0.7900 0.8400 293,223 +0.05(+6.33%)
Jan 11, 2024 0.7800 0.7900 0.7700 0.7900 54,759 +0.01(+1.28%)
Jan 10, 2024 0.7800 0.7900 0.7700 0.7800 52,602 +0.00(+0.00%)
Jan 09, 2024 0.8000 0.8000 0.7700 0.7800 86,877 -0.01(-1.27%)
Jan 08, 2024 0.8300 0.8300 0.7900 0.7900 163,630 -0.03(-3.66%)
Jan 05, 2024 0.8100 0.8300 0.8100 0.8200 33,022 +0.02(+2.50%)
Jan 04, 2024 0.8200 0.8200 0.8000 0.8000 59,726 -0.02(-2.44%)
Jan 03, 2024 0.8300 0.8400 0.8100 0.8200 137,700 -0.02(-2.38%)
Jan 02, 2024 0.8600 0.8700 0.8400 0.8400 69,213 -0.01(-1.18%)
Dec 29, 2023 0.8500 0 +0.01(+1.19%)
Dec 28, 2023 0.8400 0.8400 0.8300 0.8400 34,474 +0.00(+0.00%)
Dec 27, 2023 0.8300 0.8400 0.8300 0.8400 119,661 +0.00(+0.00%)
Dec 22, 2023 0.8400 0 +0.01(+1.20%)
Dec 21, 2023 0.8400 0.8400 0.8300 0.8300 40,300 -0.01(-1.19%)
Dec 20, 2023 0.8400 0.8500 0.8300 0.8400 123,800 +0.01(+1.20%)
Dec 19, 2023 0.8400 0.8500 0.8300 0.8300 158,299 +0.00(+0.00%)
Dec 18, 2023 0.8300 0.8400 0.8100 0.8300 84,550 +0.01(+1.22%)
Dec 15, 2023 0.8300 0.8400 0.8000 0.8200 154,300 -0.02(-2.38%)
Dec 14, 2023 0.8100 0.8550 0.8000 0.8400 220,243 +0.06(+7.69%)
Dec 13, 2023 0.7300 0.8000 0.7300 0.7800 383,600 +0.03(+4.00%)
Dec 12, 2023 0.7800 0.7900 0.7400 0.7500 223,465 -0.05(-6.25%)
Dec 11, 2023 0.8100 0.8100 0.7900 0.8000 49,779 +0.00(+0.00%)
Dec 08, 2023 0.8300 0.8300 0.8000 0.8000 103,305 -0.02(-2.44%)
Dec 07, 2023 0.8300 0.8400 0.8100 0.8200 202,666 -0.01(-1.20%)
Dec 06, 2023 0.8400 0.8400 0.8200 0.8300 109,054 -0.01(-1.19%)
Dec 05, 2023 0.8500 0.8600 0.8400 0.8400 90,120 -0.01(-1.18%)
Dec 04, 2023 0.8600 0.8600 0.8400 0.8500 133,983 +0.00(+0.00%)
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.