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

Lion One Metals Ltd (TSV: LIO )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 1:33 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 (%)
Nov 30, 2022 0.8200 0.8200 0.7800 0.7900 115,536 +0.00(+0.00%)
Nov 29, 2022 0.7700 0.7900 0.7500 0.7900 205,745 +0.04(+5.33%)
Nov 28, 2022 0.8000 0.8000 0.7400 0.7500 388,846 -0.03(-3.85%)
Nov 25, 2022 0.8100 0.8100 0.7800 0.7800 120,594 -0.03(-3.70%)
Nov 24, 2022 0.8100 0.8100 0.7900 0.8100 16,605 +0.02(+2.53%)
Nov 23, 2022 0.8500 0.8600 0.7800 0.7900 395,953 -0.07(-8.14%)
Nov 22, 2022 0.8300 0.8600 0.8300 0.8600 186,830 +0.03(+3.61%)
Nov 21, 2022 0.8000 0.8400 0.8000 0.8300 210,698 +0.03(+3.75%)
Nov 18, 2022 0.8400 0.8500 0.7900 0.8000 198,403 -0.03(-3.61%)
Nov 17, 2022 0.8200 0.8300 0.8000 0.8300 130,634 -0.02(-2.35%)
Nov 16, 2022 0.8600 0.8600 0.8100 0.8500 295,116 -0.01(-1.16%)
Nov 15, 2022 0.9700 0.9700 0.8500 0.8600 401,528 -0.11(-11.34%)
Nov 14, 2022 0.8300 0.9700 0.8100 0.9700 381,823 +0.12(+14.12%)
Nov 11, 2022 0.8000 0.8700 0.8000 0.8500 753,282 +0.03(+3.66%)
Nov 10, 2022 0.8300 0.8700 0.8200 0.8200 504,100 +0.00(+0.00%)
Nov 09, 2022 0.8600 0.8800 0.7900 0.8200 263,756 -0.04(-4.65%)
Nov 08, 2022 0.7400 0.8600 0.7300 0.8600 914,945 +0.11(+14.67%)
Nov 07, 2022 0.7200 0.7500 0.7000 0.7500 578,742 +0.04(+5.63%)
Nov 04, 2022 0.7000 0.7300 0.7000 0.7100 107,700 +0.02(+2.90%)
Nov 03, 2022 0.6700 0.7000 0.6700 0.6900 32,150 +0.02(+2.99%)
Nov 02, 2022 0.6900 0.7000 0.6700 0.6700 66,155 -0.03(-4.29%)
Nov 01, 2022 0.6800 0.7100 0.6800 0.7000 163,200 +0.01(+1.45%)
Oct 31, 2022 0.6300 0.6900 0.6300 0.6900 207,356 +0.05(+7.81%)
Oct 28, 2022 0.6400 0.6500 0.6300 0.6400 166,370 +0.01(+1.59%)
Oct 27, 2022 0.6500 0.6500 0.5900 0.6300 857,901 -0.02(-3.08%)
Oct 26, 2022 0.7000 0.7000 0.6400 0.6500 412,751 -0.04(-5.80%)
Oct 25, 2022 0.7000 0.7000 0.6900 0.6900 69,400 +0.00(+0.00%)
Oct 24, 2022 0.7000 0.7000 0.6800 0.6900 59,450 -0.02(-2.82%)
Oct 21, 2022 0.6300 0.7100 0.6200 0.7100 318,995 +0.09(+14.52%)
Oct 20, 2022 0.6700 0.6700 0.6200 0.6200 215,952 -0.03(-4.62%)
Oct 19, 2022 0.6500 0.6600 0.6400 0.6500 84,090 +0.00(+0.00%)
Oct 18, 2022 0.6700 0.6700 0.6300 0.6500 460,843 -0.01(-1.52%)
Oct 17, 2022 0.6800 0.6800 0.6600 0.6600 37,698 +0.01(+1.54%)
Oct 14, 2022 0.6600 0.6750 0.6400 0.6500 341,995 +0.00(+0.00%)
Oct 13, 2022 0.7000 0.7000 0.6500 0.6500 703,875 -0.05(-7.14%)
Oct 12, 2022 0.7500 0.7500 0.6900 0.7000 647,606 -0.05(-6.67%)
Oct 11, 2022 0.7800 0.7900 0.7400 0.7500 1,054,571 -0.03(-3.85%)
Oct 07, 2022 0.7800 0 +0.02(+2.63%)
Oct 06, 2022 0.8100 0.8200 0.7500 0.7600 186,680 -0.04(-5.00%)
Oct 05, 2022 0.8300 0.8300 0.7900 0.8000 763,081 -0.01(-1.23%)
Oct 04, 2022 0.7900 0.8400 0.7600 0.8100 1,505,293 +0.06(+8.00%)
Oct 03, 2022 0.7700 0.8100 0.7500 0.7500 665,584 -0.02(-2.60%)
Sep 30, 2022 0.7500 0.7900 0.7500 0.7700 145,249 +0.03(+4.05%)
Sep 29, 2022 0.7700 0.7700 0.7200 0.7400 327,080 -0.05(-6.33%)
Sep 28, 2022 0.6900 0.8100 0.6800 0.7900 1,187,520 +0.11(+16.18%)
Sep 27, 2022 0.6800 0.7000 0.6500 0.6800 321,351 +0.01(+1.49%)
Sep 26, 2022 0.6400 0.6700 0.6300 0.6700 509,284 +0.02(+3.08%)
Sep 23, 2022 0.7100 0.7100 0.6300 0.6500 739,673 -0.04(-5.11%)
Sep 22, 2022 0.7600 0.7700 0.6700 0.6850 2,891,950 -0.07(-9.87%)
Sep 21, 2022 0.7700 0.7800 0.7300 0.7600 1,848,124 -0.10(-11.63%)
Sep 20, 2022 0.9300 0.9400 0.8600 0.8600 606,955 -0.06(-6.52%)
Sep 19, 2022 0.9900 0.9900 0.9200 0.9200 167,243 -0.04(-4.17%)
Sep 16, 2022 0.9800 0.9900 0.9500 0.9600 132,604 -0.02(-2.04%)
Sep 15, 2022 1.030 1.040 0.9800 0.9800 118,205 -0.01(-1.01%)
Sep 14, 2022 1.010 1.030 0.9600 0.9900 111,416 +0.02(+2.06%)
Sep 13, 2022 1.000 1.000 0.9700 0.9700 136,010 -0.01(-1.02%)
Sep 12, 2022 1.060 1.060 0.9800 0.9800 399,371 -0.05(-4.85%)
Sep 09, 2022 1.000 1.030 0.9900 1.030 87,840 +0.03(+3.00%)
Sep 08, 2022 1.050 1.050 0.9900 1.000 428,507 -0.03(-2.91%)
Sep 07, 2022 1.020 1.060 1.000 1.030 331,693 -0.02(-1.90%)
Sep 06, 2022 1.110 1.110 1.030 1.050 297,986 -0.06(-5.41%)
Sep 02, 2022 1.110 0 +0.04(+3.74%)
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.