Skip to main content

Lion One Metals Ltd (OP: LOMLF )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.6661 0.6900 0.6453 0.6765 83,165 +0.01(+1.73%)
Sep 27, 2019 0.6520 0.6650 0.6500 0.6650 43,900 -0.01(-1.70%)
Sep 26, 2019 0.6849 0.6889 0.6755 0.6765 26,500 -0.01(-1.96%)
Sep 25, 2019 0.7100 0.7255 0.6731 0.6900 30,030 -0.04(-5.35%)
Sep 24, 2019 0.7900 0.7900 0.7121 0.7290 74,561 +0.02(+3.16%)
Sep 23, 2019 0.6085 0.7138 0.6070 0.7067 131,210 +0.11(+17.78%)
Sep 20, 2019 0.5590 0.6000 0.5590 0.6000 114,100 +0.06(+10.40%)
Sep 19, 2019 0.5574 0.5574 0.5435 0.5435 12,550 +0.00(+0.39%)
Sep 18, 2019 0.5470 0.5540 0.5309 0.5414 75,216 -0.00(-0.77%)
Sep 17, 2019 0.5300 0.5465 0.5279 0.5456 60,302 +0.03(+5.72%)
Sep 16, 2019 0.5245 0.5300 0.5161 0.5161 76,271 +0.02(+3.22%)
Sep 13, 2019 0.5260 0.5300 0.5000 0.5000 132,500 -0.01(-2.04%)
Sep 12, 2019 0.4980 0.5490 0.4980 0.5104 117,100 +0.02(+4.40%)
Sep 11, 2019 0.5046 0.5046 0.4823 0.4889 14,740 -0.00(-0.43%)
Sep 10, 2019 0.4750 0.4910 0.4750 0.4910 10,150 +0.00(+0.00%)
Sep 06, 2019 0.4910 0.4910 0.4910 0 -0.01(-2.66%)
Sep 05, 2019 0.5300 0.5300 0.4864 0.5044 42,500 -0.02(-3.00%)
Sep 04, 2019 0.5052 0.5262 0.5052 0.5200 39,983 +0.01(+1.96%)
Sep 03, 2019 0.5143 0.5200 0.5100 0.5100 19,755 +0.01(+2.04%)
Aug 30, 2019 0.4906 0.5061 0.4906 0.4998 21,500 +0.01(+2.82%)
Aug 29, 2019 0.4865 0.5000 0.4851 0.4861 12,724 -0.00(-0.08%)
Aug 28, 2019 0.4846 0.4865 0.4670 0.4865 77,652 +0.01(+2.42%)
Aug 27, 2019 0.4850 0.4960 0.4750 0.4750 47,990 -0.01(-2.06%)
Aug 26, 2019 0.4991 0.5033 0.4850 0.4850 14,500 -0.01(-1.02%)
Aug 23, 2019 0.4877 0.4945 0.4681 0.4900 80,100 +0.02(+4.21%)
Aug 22, 2019 0.4575 0.4900 0.4575 0.4702 20,627 -0.01(-2.04%)
Aug 21, 2019 0.4560 0.4800 0.4560 0.4800 17,933 +0.01(+1.35%)
Aug 20, 2019 0.4750 0.4847 0.4705 0.4736 26,492 -0.00(-0.29%)
Aug 19, 2019 0.5200 0.5200 0.4700 0.4750 61,200 -0.03(-5.88%)
Aug 16, 2019 0.5000 0.5200 0.5000 0.5047 19,900 -0.01(-1.06%)
Aug 15, 2019 0.5198 0.5198 0.4961 0.5101 135,980 -0.01(-1.90%)
Aug 14, 2019 0.5200 0.5200 0.5182 0.5200 24,650 -0.01(-2.29%)
Aug 13, 2019 0.5350 0.5410 0.5274 0.5322 36,034 -0.01(-1.81%)
Aug 12, 2019 0.5400 0.5420 0.5345 0.5420 18,200 +0.01(+2.26%)
Aug 09, 2019 0.5325 0.5325 0.5250 0.5300 28,700 +0.00(+0.00%)
Aug 08, 2019 0.5300 0.5300 0.5258 0.5300 7,200 +0.00(+0.86%)
Aug 07, 2019 0.5540 0.5540 0.5150 0.5255 144,928 +0.01(+1.06%)
Aug 06, 2019 0.5500 0.5600 0.4937 0.5200 258,219 -0.08(-12.72%)
Aug 05, 2019 0.5600 0.5958 0.5600 0.5958 13,300 +0.05(+8.35%)
Aug 02, 2019 0.5600 0.5626 0.5456 0.5499 50,700 -0.01(-1.80%)
Aug 01, 2019 0.5602 0.5602 0.5439 0.5600 17,000 -0.02(-3.28%)
Jul 31, 2019 0.5768 0.6000 0.5750 0.5790 79,080 +0.02(+4.32%)
Jul 30, 2019 0.5300 0.5581 0.5300 0.5550 43,950 +0.02(+2.78%)
Jul 29, 2019 0.5362 0.5649 0.5362 0.5400 16,232 +0.01(+1.89%)
Jul 26, 2019 0.5250 0.5325 0.5250 0.5300 26,300 +0.00(+0.00%)
Jul 25, 2019 0.5243 0.5300 0.5200 0.5300 61,075 +0.01(+1.73%)
Jul 24, 2019 0.5285 0.5300 0.5200 0.5210 30,861 -0.01(-1.70%)
Jul 23, 2019 0.5217 0.5330 0.5200 0.5300 32,960 +0.01(+1.79%)
Jul 22, 2019 0.5278 0.5300 0.5200 0.5207 154,451 -0.00(-0.59%)
Jul 19, 2019 0.5206 0.5373 0.5206 0.5238 49,600 +0.00(+0.73%)
Jul 18, 2019 0.5380 0.5380 0.5200 0.5200 128,202 -0.02(-3.42%)
Jul 17, 2019 0.5386 0.5400 0.5310 0.5384 48,600 -0.00(-0.30%)
Jul 16, 2019 0.5389 0.5400 0.5200 0.5400 46,900 +0.00(+0.02%)
Jul 15, 2019 0.5420 0.5700 0.5300 0.5399 195,575 +0.01(+1.87%)
Jul 12, 2019 0.5253 0.5403 0.5252 0.5300 12,900 -0.01(-1.49%)
Jul 11, 2019 0.5400 0.5450 0.5350 0.5380 70,250 +0.00(+0.56%)
Jul 10, 2019 0.5410 0.5410 0.5200 0.5350 22,097 -0.00(-0.22%)
Jul 09, 2019 0.5350 0.5466 0.5281 0.5362 113,600 +0.00(+0.22%)
Jul 08, 2019 0.5398 0.5600 0.5230 0.5350 118,530 +0.01(+0.94%)
Jul 05, 2019 0.5680 0.5680 0.5200 0.5300 62,700 -0.02(-4.16%)
Jul 03, 2019 0.5400 0.5530 0.5222 0.5530 45,200 +0.02(+3.33%)
Jul 02, 2019 0.5363 0.5590 0.5300 0.5352 88,400 -0.00(-0.22%)
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.