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

Lion One Metals Ltd (OP: LOMLF )

0.4164 -0.0119 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.5600 0.5753 0.5510 0.5510 38,667 -0.00(-0.72%)
Jan 30, 2024 0.5620 0.5621 0.5431 0.5550 59,375 -0.00(-0.86%)
Jan 29, 2024 0.5680 0.5690 0.5550 0.5598 57,188 -0.01(-1.10%)
Jan 26, 2024 0.5571 0.5666 0.5560 0.5660 70,205 +0.02(+2.91%)
Jan 25, 2024 0.5442 0.5598 0.5420 0.5500 46,750 +0.01(+1.18%)
Jan 24, 2024 0.5600 0.5605 0.5428 0.5436 167,434 -0.02(-4.35%)
Jan 23, 2024 0.5700 0.5730 0.5653 0.5683 60,281 -0.00(-0.30%)
Jan 22, 2024 0.5700 0.5803 0.5700 0.5700 110,665 -0.01(-2.36%)
Jan 19, 2024 0.5822 0.5932 0.5709 0.5838 52,638 -0.01(-1.12%)
Jan 18, 2024 0.5764 0.5905 0.5764 0.5904 58,722 +0.02(+2.80%)
Jan 17, 2024 0.6063 0.6063 0.5600 0.5743 180,552 -0.02(-2.92%)
Jan 16, 2024 0.5900 0.6100 0.5899 0.5916 186,114 -0.03(-4.89%)
Jan 12, 2024 0.5600 0.6220 0.5600 0.6220 135,020 +0.04(+7.74%)
Jan 11, 2024 0.5850 0.5942 0.5757 0.5773 104,662 -0.01(-0.94%)
Jan 10, 2024 0.5865 0.5937 0.5753 0.5828 68,802 +0.00(+0.48%)
Jan 09, 2024 0.5993 0.6000 0.5730 0.5800 154,148 -0.02(-3.81%)
Jan 08, 2024 0.6160 0.6160 0.5875 0.6030 195,696 -0.01(-1.16%)
Jan 05, 2024 0.6147 0.6182 0.6096 0.6101 53,291 +0.01(+1.14%)
Jan 04, 2024 0.6131 0.6266 0.6000 0.6032 129,996 -0.01(-1.60%)
Jan 03, 2024 0.5993 0.6200 0.5985 0.6130 131,062 -0.02(-2.88%)
Jan 02, 2024 0.6390 0.6598 0.6195 0.6312 246,940 -0.00(-0.60%)
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%)
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.