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 (%)
Nov 30, 2023 0.8700 0.8700 0.8400 0.8400 132,335 -0.03(-3.45%)
Nov 29, 2023 0.9000 0.9100 0.8600 0.8700 118,498 -0.02(-2.25%)
Nov 28, 2023 0.8600 0.8900 0.8500 0.8900 171,231 +0.03(+3.49%)
Nov 27, 2023 0.8800 0.8800 0.8600 0.8600 86,064 -0.02(-2.27%)
Nov 24, 2023 0.8500 0.8800 0.8500 0.8800 54,812 +0.03(+3.53%)
Nov 23, 2023 0.8500 0.8600 0.8400 0.8500 47,300 -0.02(-2.30%)
Nov 22, 2023 0.8500 0.8700 0.8500 0.8700 100,400 +0.02(+2.35%)
Nov 21, 2023 0.8500 0.8600 0.8400 0.8500 132,602 +0.01(+1.19%)
Nov 20, 2023 0.8500 0.8500 0.8300 0.8400 85,925 -0.02(-2.33%)
Nov 17, 2023 0.8500 0.8600 0.8400 0.8600 52,292 +0.01(+1.18%)
Nov 16, 2023 0.8500 0.8500 0.8400 0.8500 15,600 +0.01(+1.19%)
Nov 15, 2023 0.8600 0.8600 0.8400 0.8400 55,300 -0.01(-1.18%)
Nov 14, 2023 0.8400 0.8700 0.8300 0.8500 135,813 +0.00(+0.00%)
Nov 13, 2023 0.8400 0.8550 0.8100 0.8500 150,662 +0.01(+1.19%)
Nov 10, 2023 0.8500 0.8500 0.8400 0.8400 73,300 -0.01(-1.18%)
Nov 09, 2023 0.8500 0.8600 0.8400 0.8500 102,450 +0.00(+0.00%)
Nov 08, 2023 0.8500 0.8500 0.8300 0.8500 116,580 -0.03(-3.41%)
Nov 07, 2023 0.8700 0.8800 0.8500 0.8800 105,672 +0.00(+0.00%)
Nov 06, 2023 0.8800 0.8800 0.8600 0.8800 116,300 +0.03(+3.53%)
Nov 03, 2023 0.8300 0.8600 0.8300 0.8500 84,682 +0.03(+3.66%)
Nov 02, 2023 0.8600 0.8600 0.8200 0.8200 92,253 -0.02(-2.38%)
Nov 01, 2023 0.8600 0.8600 0.8300 0.8400 73,600 -0.02(-2.33%)
Oct 31, 2023 0.8600 0.8700 0.8500 0.8600 49,597 -0.02(-2.27%)
Oct 30, 2023 0.8800 0.8800 0.8600 0.8800 83,844 +0.01(+1.15%)
Oct 27, 2023 0.8500 0.8700 0.8200 0.8700 172,781 +0.03(+3.57%)
Oct 26, 2023 0.8400 0.8500 0.8050 0.8400 321,955 +0.01(+1.20%)
Oct 25, 2023 0.8500 0.8500 0.8200 0.8300 98,800 -0.02(-2.35%)
Oct 24, 2023 0.8600 0.8700 0.8300 0.8500 208,670 -0.01(-1.16%)
Oct 23, 2023 0.8900 0.8900 0.8600 0.8600 102,950 -0.03(-3.37%)
Oct 20, 2023 0.8900 0.9000 0.8800 0.8900 113,180 -0.01(-1.11%)
Oct 19, 2023 0.8900 0.9000 0.8700 0.9000 50,904 +0.03(+3.45%)
Oct 18, 2023 0.8900 0.8900 0.8700 0.8700 142,977 -0.02(-2.25%)
Oct 17, 2023 0.8900 0.9000 0.8800 0.8900 240,100 +0.00(+0.00%)
Oct 16, 2023 0.9000 0.9100 0.8800 0.8900 258,166 -0.02(-2.20%)
Oct 13, 2023 0.9100 0.9300 0.8900 0.9100 163,051 +0.01(+1.11%)
Oct 12, 2023 0.9200 0.9200 0.8700 0.9000 225,308 +0.00(+0.00%)
Oct 11, 2023 0.9300 0.9500 0.9000 0.9000 149,600 -0.03(-3.23%)
Oct 10, 2023 0.9500 0.9600 0.9200 0.9300 236,119 +0.03(+3.33%)
Oct 06, 2023 0.9000 0 +0.04(+4.65%)
Oct 05, 2023 0.8500 0.8700 0.8300 0.8600 196,347 +0.04(+4.88%)
Oct 04, 2023 0.8300 0.8300 0.8000 0.8200 59,137 -0.01(-1.20%)
Oct 03, 2023 0.8300 0.8400 0.8100 0.8300 40,450 +0.00(+0.00%)
Oct 02, 2023 0.8300 0.8300 0.8000 0.8300 58,900 +0.00(+0.00%)
Sep 29, 2023 0.8600 0.8600 0.8100 0.8300 90,702 +0.00(+0.00%)
Sep 28, 2023 0.8100 0.8300 0.7900 0.8300 87,275 +0.03(+3.75%)
Sep 27, 2023 0.8200 0.8200 0.7800 0.8000 350,354 -0.03(-3.61%)
Sep 26, 2023 0.8400 0.8400 0.8200 0.8300 377,240 -0.02(-2.35%)
Sep 25, 2023 0.8400 0.8600 0.8500 0.8500 107,157 +0.00(+0.00%)
Sep 22, 2023 0.8500 0.8600 0.8400 0.8500 163,202 -0.01(-1.16%)
Sep 21, 2023 0.8700 0.8700 0.8500 0.8600 55,456 -0.02(-2.27%)
Sep 20, 2023 0.8900 0.8900 0.8700 0.8800 41,182 +0.00(+0.00%)
Sep 19, 2023 0.8900 0.9000 0.8700 0.8800 131,124 -0.01(-1.12%)
Sep 18, 2023 0.9100 0.9100 0.8900 0.8900 230,043 +0.00(+0.00%)
Sep 15, 2023 0.8700 0.9200 0.8700 0.8900 145,442 +0.02(+2.30%)
Sep 14, 2023 0.8900 0.9200 0.8700 0.8700 188,919 -0.02(-2.25%)
Sep 13, 2023 0.9100 0.9100 0.8900 0.8900 46,278 -0.02(-2.20%)
Sep 12, 2023 0.9100 0.9200 0.9000 0.9100 41,199 +0.00(+0.00%)
Sep 11, 2023 0.9300 0.9300 0.8900 0.9100 67,115 +0.00(+0.00%)
Sep 08, 2023 0.9100 0.9200 0.9000 0.9100 39,295 -0.01(-1.09%)
Sep 07, 2023 0.8900 0.9200 0.8900 0.9200 103,105 +0.03(+3.37%)
Sep 06, 2023 0.8900 0.8900 0.8800 0.8900 71,487 -0.01(-0.56%)
Sep 05, 2023 0.9100 0.9100 0.8800 0.8950 61,250 -0.04(-3.76%)
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.