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 (%)
Dec 29, 2023 0.6139 0.6430 0.6139 0.6350 229,002 -0.00(-0.61%)
Dec 28, 2023 0.6395 0.6395 0.6300 0.6389 74,822 +0.00(+0.09%)
Dec 27, 2023 0.6350 0.6397 0.6290 0.6383 84,523 +0.01(+1.16%)
Dec 26, 2023 0.6400 0.6400 0.6039 0.6310 17,179 -0.00(-0.39%)
Dec 22, 2023 0.6307 0.6397 0.6194 0.6335 109,824 +0.01(+1.83%)
Dec 21, 2023 0.6025 0.6330 0.6025 0.6221 68,650 -0.01(-0.99%)
Dec 20, 2023 0.6351 0.6397 0.6205 0.6283 187,312 +0.00(+0.53%)
Dec 19, 2023 0.6250 0.6397 0.6250 0.6250 205,723 +0.00(+0.71%)
Dec 18, 2023 0.6100 0.6287 0.6050 0.6206 90,213 +0.01(+2.12%)
Dec 15, 2023 0.6350 0.6397 0.5977 0.6077 73,152 -0.02(-2.53%)
Dec 14, 2023 0.6028 0.6466 0.5746 0.6235 146,553 +0.04(+7.50%)
Dec 13, 2023 0.5500 0.5911 0.5433 0.5800 295,100 +0.03(+5.15%)
Dec 12, 2023 0.5811 0.5848 0.5516 0.5516 148,357 -0.04(-6.29%)
Dec 11, 2023 0.5998 0.6000 0.5831 0.5886 65,839 -0.01(-1.39%)
Dec 08, 2023 0.6140 0.6180 0.5892 0.5969 87,001 -0.01(-2.15%)
Dec 07, 2023 0.6147 0.6200 0.5987 0.6100 183,425 -0.00(-0.21%)
Dec 06, 2023 0.6136 0.6299 0.6100 0.6113 123,408 -0.01(-1.40%)
Dec 05, 2023 0.6355 0.6400 0.6177 0.6200 71,808 -0.01(-0.80%)
Dec 04, 2023 0.6400 0.6400 0.6161 0.6250 124,491 -0.00(-0.22%)
Dec 01, 2023 0.6288 0.6325 0.6204 0.6264 138,561 +0.00(+0.37%)
Nov 30, 2023 0.6392 0.6392 0.6200 0.6241 110,165 -0.01(-1.92%)
Nov 29, 2023 0.6865 0.6865 0.6363 0.6363 129,951 -0.01(-2.11%)
Nov 28, 2023 0.6365 0.6500 0.6204 0.6500 127,659 +0.02(+3.17%)
Nov 27, 2023 0.6297 0.6500 0.6260 0.6300 233,150 +0.00(+0.37%)
Nov 24, 2023 0.6216 0.6413 0.6127 0.6277 53,098 +0.00(+0.43%)
Nov 22, 2023 0.6150 0.6325 0.6100 0.6250 82,675 +0.01(+2.44%)
Nov 21, 2023 0.6100 0.6247 0.6012 0.6101 33,442 +0.01(+1.33%)
Nov 20, 2023 0.6079 0.6145 0.6021 0.6021 82,629 -0.01(-2.22%)
Nov 17, 2023 0.6175 0.6243 0.6075 0.6158 64,665 +0.01(+0.95%)
Nov 16, 2023 0.6000 0.6199 0.6000 0.6100 36,298 -0.00(-0.16%)
Nov 15, 2023 0.6233 0.6350 0.6060 0.6110 204,132 -0.02(-3.17%)
Nov 14, 2023 0.6058 0.6367 0.5961 0.6310 249,133 +0.02(+3.29%)
Nov 13, 2023 0.6000 0.6151 0.5950 0.6109 180,071 +0.00(+0.59%)
Nov 10, 2023 0.6150 0.6155 0.6035 0.6073 87,689 -0.01(-1.08%)
Nov 09, 2023 0.6200 0.6267 0.6025 0.6139 94,200 -0.00(-0.05%)
Nov 08, 2023 0.6221 0.6306 0.6001 0.6142 103,428 -0.01(-1.41%)
Nov 07, 2023 0.6303 0.6326 0.6134 0.6230 25,418 -0.01(-1.72%)
Nov 06, 2023 0.6191 0.6400 0.6191 0.6339 37,948 +0.01(+1.42%)
Nov 03, 2023 0.6100 0.6250 0.6095 0.6250 144,547 +0.03(+4.17%)
Nov 02, 2023 0.6015 0.6100 0.5904 0.6000 230,488 +0.00(+0.00%)
Nov 01, 2023 0.5810 0.6246 0.5810 0.6000 113,591 -0.02(-3.02%)
Oct 31, 2023 0.6172 0.6300 0.6051 0.6187 54,260 -0.02(-2.96%)
Oct 30, 2023 0.6457 0.6457 0.6119 0.6376 188,882 +0.01(+1.58%)
Oct 27, 2023 0.6100 0.6310 0.5905 0.6277 88,917 +0.03(+4.62%)
Oct 26, 2023 0.6000 0.6150 0.5800 0.6000 106,018 +0.00(+0.00%)
Oct 25, 2023 0.6143 0.6248 0.5918 0.6000 262,677 -0.01(-2.31%)
Oct 24, 2023 0.6356 0.6356 0.6000 0.6142 208,517 -0.01(-2.20%)
Oct 23, 2023 0.6564 0.6570 0.6146 0.6280 206,840 -0.02(-3.38%)
Oct 20, 2023 0.6477 0.6624 0.6370 0.6500 52,173 +0.00(+0.00%)
Oct 19, 2023 0.6540 0.6700 0.6400 0.6500 60,282 +0.01(+1.56%)
Oct 18, 2023 0.6517 0.6600 0.6375 0.6400 52,648 -0.01(-1.81%)
Oct 17, 2023 0.6487 0.6670 0.6450 0.6518 74,646 -0.00(-0.29%)
Oct 16, 2023 0.6599 0.6757 0.6537 0.6537 78,872 -0.01(-0.94%)
Oct 13, 2023 0.6739 0.6757 0.6402 0.6599 127,327 +0.02(+3.53%)
Oct 12, 2023 0.6700 0.6700 0.6201 0.6374 116,011 -0.03(-3.92%)
Oct 11, 2023 0.6846 0.6983 0.6579 0.6634 222,813 -0.02(-2.43%)
Oct 10, 2023 0.6750 0.6993 0.6750 0.6799 218,780 +0.02(+3.02%)
Oct 09, 2023 0.6504 0.6700 0.6298 0.6600 51,364 -0.00(-0.39%)
Oct 06, 2023 0.6150 0.6700 0.6150 0.6626 270,349 +0.04(+6.87%)
Oct 05, 2023 0.6000 0.6407 0.6000 0.6200 62,240 +0.02(+3.33%)
Oct 04, 2023 0.5500 0.6100 0.5500 0.6000 312,467 -0.01(-1.64%)
Oct 03, 2023 0.5900 0.6114 0.5900 0.6100 37,010 +0.01(+1.67%)
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.