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

Lion One Metals Ltd (OP: LOMLF )

0.4223 +0.0198 (+4.92%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 0.5800 0.6000 0.5800 0.5900 63,400 +0.01(+2.32%)
Feb 27, 2023 0.5904 0.6000 0.5700 0.5766 219,984 -0.02(-2.68%)
Feb 24, 2023 0.5927 0.5957 0.5800 0.5925 128,101 -0.01(-1.46%)
Feb 23, 2023 0.6300 0.6300 0.5806 0.6013 108,720 +0.00(+0.38%)
Feb 22, 2023 0.6253 0.6253 0.5900 0.5990 121,000 -0.02(-3.62%)
Feb 21, 2023 0.6880 0.6880 0.6107 0.6215 108,466 -0.01(-1.35%)
Feb 17, 2023 0.6183 0.6339 0.6000 0.6300 148,517 +0.01(+1.94%)
Feb 16, 2023 0.6010 0.6325 0.6010 0.6180 140,694 +0.00(+0.75%)
Feb 15, 2023 0.6100 0.6438 0.6027 0.6134 30,946 -0.01(-1.53%)
Feb 14, 2023 0.6292 0.6369 0.6098 0.6229 95,313 -0.01(-1.14%)
Feb 13, 2023 0.6300 0.6514 0.6126 0.6301 123,566 -0.00(-0.77%)
Feb 10, 2023 0.6200 0.6350 0.6176 0.6350 71,856 +0.02(+2.75%)
Feb 09, 2023 0.6194 0.6263 0.6139 0.6180 76,971 -0.02(-2.45%)
Feb 08, 2023 0.6320 0.6335 0.6250 0.6335 162,002 -0.00(-0.63%)
Feb 07, 2023 0.6302 0.6471 0.6173 0.6375 133,862 -0.00(-0.33%)
Feb 06, 2023 0.6800 0.6900 0.6281 0.6396 214,096 -0.03(-4.54%)
Feb 03, 2023 0.6867 0.6896 0.6553 0.6700 323,790 -0.02(-3.56%)
Feb 02, 2023 0.7122 0.7122 0.6800 0.6947 100,931 -0.02(-2.87%)
Feb 01, 2023 0.6907 0.7197 0.6750 0.7152 177,989 +0.02(+3.40%)
Jan 31, 2023 0.6744 0.6967 0.6600 0.6917 137,296 +0.01(+1.05%)
Jan 30, 2023 0.6927 0.6952 0.6700 0.6845 157,241 -0.01(-0.80%)
Jan 27, 2023 0.7200 0.7299 0.6890 0.6900 121,129 -0.03(-4.50%)
Jan 26, 2023 0.7481 0.7500 0.7139 0.7225 129,146 -0.03(-3.67%)
Jan 25, 2023 0.7479 0.7500 0.7196 0.7500 225,398 +0.00(+0.28%)
Jan 24, 2023 0.7277 0.7635 0.7200 0.7479 112,733 +0.02(+3.14%)
Jan 23, 2023 0.7600 0.7650 0.7250 0.7251 311,230 -0.03(-4.28%)
Jan 20, 2023 0.7500 0.7600 0.7017 0.7575 209,433 +0.03(+3.67%)
Jan 19, 2023 0.6700 0.7307 0.6700 0.7307 170,280 +0.04(+5.67%)
Jan 18, 2023 0.6944 0.7333 0.6742 0.6915 214,678 -0.02(-2.61%)
Jan 17, 2023 0.7346 0.7385 0.7000 0.7100 72,315 -0.03(-3.41%)
Jan 13, 2023 0.7413 0.7600 0.7323 0.7351 120,203 -0.00(-0.66%)
Jan 12, 2023 0.7300 0.7543 0.7134 0.7400 96,737 +0.02(+2.78%)
Jan 11, 2023 0.7683 0.7683 0.7050 0.7200 148,376 -0.04(-4.66%)
Jan 10, 2023 0.8340 0.8340 0.7369 0.7552 197,712 -0.01(-1.22%)
Jan 09, 2023 0.7700 0.7906 0.7601 0.7645 244,069 +0.01(+1.35%)
Jan 06, 2023 0.7450 0.7725 0.7400 0.7543 176,916 +0.00(+0.57%)
Jan 05, 2023 0.7850 0.7850 0.7401 0.7500 147,710 -0.02(-2.75%)
Jan 04, 2023 0.7857 0.7898 0.7572 0.7712 261,299 +0.02(+3.21%)
Jan 03, 2023 0.7627 0.7874 0.7212 0.7472 222,132 +0.01(+0.74%)
Dec 30, 2022 0.7391 0.7695 0.7088 0.7417 368,732 +0.04(+6.20%)
Dec 29, 2022 0.7079 0.7343 0.6800 0.6984 209,334 +0.02(+3.65%)
Dec 28, 2022 0.7020 0.7300 0.6690 0.6738 276,691 -0.03(-3.74%)
Dec 27, 2022 0.7395 0.7395 0.6800 0.7000 312,802 +0.04(+6.87%)
Dec 23, 2022 0.6490 0.6690 0.6400 0.6550 156,223 +0.03(+4.70%)
Dec 22, 2022 0.6418 0.6700 0.6220 0.6256 167,950 -0.04(-5.57%)
Dec 21, 2022 0.6274 0.6696 0.6274 0.6625 253,607 +0.02(+3.52%)
Dec 20, 2022 0.6380 0.6500 0.6296 0.6400 181,173 +0.01(+1.65%)
Dec 19, 2022 0.6700 0.6721 0.6075 0.6296 202,217 -0.03(-4.50%)
Dec 16, 2022 0.6007 0.6752 0.5926 0.6593 350,085 +0.07(+12.05%)
Dec 15, 2022 0.6305 0.6305 0.5819 0.5884 133,996 -0.03(-5.10%)
Dec 14, 2022 0.6123 0.6200 0.6073 0.6200 76,723 +0.00(+0.03%)
Dec 13, 2022 0.6270 0.6397 0.6000 0.6198 214,979 -0.01(-0.99%)
Dec 12, 2022 0.6175 0.6456 0.5900 0.6260 224,663 +0.02(+3.45%)
Dec 09, 2022 0.5800 0.6065 0.5800 0.6051 58,596 +0.03(+4.33%)
Dec 08, 2022 0.5827 0.5861 0.5714 0.5800 40,569 +0.01(+1.40%)
Dec 07, 2022 0.5539 0.5789 0.5539 0.5720 48,840 +0.01(+1.31%)
Dec 06, 2022 0.5735 0.5800 0.5435 0.5646 197,676 -0.01(-1.62%)
Dec 05, 2022 0.5900 0.6183 0.5705 0.5739 171,907 -0.02(-3.38%)
Dec 02, 2022 0.6028 0.6129 0.5906 0.5940 49,615 +0.00(+0.68%)
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.