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

Lion One Metals Ltd (OP: LOMLF )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 1:55 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 (%)
May 31, 2022 0.8200 0.8388 0.8030 0.8358 14,860 +0.03(+3.27%)
May 27, 2022 0.8300 0.8568 0.7974 0.8093 44,745 -0.04(-4.79%)
May 26, 2022 0.8404 0.8500 0.8288 0.8500 13,382 +0.01(+1.38%)
May 25, 2022 0.7950 0.8384 0.7906 0.8384 27,100 +0.03(+3.97%)
May 24, 2022 0.7401 0.8064 0.7401 0.8064 50,350 +0.06(+8.68%)
May 23, 2022 0.8200 0.8200 0.7254 0.7420 38,912 -0.02(-2.12%)
May 20, 2022 0.7728 0.7851 0.7411 0.7581 72,919 -0.02(-2.81%)
May 19, 2022 0.7600 0.7828 0.7595 0.7800 11,000 +0.03(+4.00%)
May 18, 2022 0.7529 0.7750 0.7500 0.7500 15,257 -0.02(-2.60%)
May 17, 2022 0.8250 0.8250 0.7677 0.7700 9,852 -0.04(-5.31%)
May 16, 2022 0.7695 0.8274 0.7695 0.8132 29,345 +0.05(+6.20%)
May 13, 2022 0.7223 0.7721 0.7100 0.7657 21,268 +0.03(+4.18%)
May 12, 2022 0.6877 0.7350 0.6736 0.7350 102,869 +0.04(+5.42%)
May 11, 2022 0.7434 0.7500 0.6894 0.6972 336,217 -0.04(-5.78%)
May 10, 2022 0.7373 0.7604 0.7173 0.7400 152,752 -0.01(-1.33%)
May 09, 2022 0.7700 0.7997 0.7500 0.7500 152,614 -0.06(-6.83%)
May 06, 2022 0.8114 0.8600 0.7985 0.8050 114,500 -0.03(-3.94%)
May 05, 2022 0.8600 0.8756 0.8229 0.8380 51,986 -0.00(-0.24%)
May 04, 2022 0.8407 0.8515 0.8078 0.8400 21,093 -0.01(-0.67%)
May 03, 2022 0.8408 0.8457 0.8250 0.8457 41,288 -0.01(-1.71%)
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.