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

Lion One Metals Ltd (TSV: LIO )

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.4350 0 +0.03(+6.10%)
Mar 27, 2024 0.4100 0.4200 0.3950 0.4100 280,561 +0.01(+2.50%)
Mar 26, 2024 0.3800 0.4000 0.3750 0.4000 201,774 +0.02(+5.26%)
Mar 25, 2024 0.3800 0.4000 0.3800 0.3800 445,975 -0.01(-1.30%)
Mar 22, 2024 0.4300 0.4300 0.3800 0.3850 759,939 -0.03(-8.33%)
Mar 21, 2024 0.4300 0.4350 0.4200 0.4200 431,661 -0.01(-1.87%)
Mar 20, 2024 0.4350 0.4350 0.4200 0.4280 221,094 -0.01(-2.28%)
Mar 19, 2024 0.4400 0.4450 0.4350 0.4380 133,549 +0.00(+0.69%)
Mar 18, 2024 0.4500 0.4500 0.4350 0.4350 158,400 +0.00(+0.00%)
Mar 15, 2024 0.4700 0.4700 0.4350 0.4350 352,550 -0.02(-3.33%)
Mar 14, 2024 0.4600 0.4600 0.4500 0.4500 299,841 -0.01(-1.10%)
Mar 13, 2024 0.4600 0.4750 0.4550 0.4550 258,052 -0.01(-3.19%)
Mar 12, 2024 0.4950 0.4950 0.4700 0.4700 184,151 -0.02(-4.08%)
Mar 11, 2024 0.5000 0.5000 0.4900 0.4900 124,264 +0.01(+1.03%)
Mar 08, 2024 0.5100 0.5100 0.4850 0.4850 146,715 -0.02(-3.00%)
Mar 07, 2024 0.5000 0.5200 0.5000 0.5000 135,483 +0.00(+0.00%)
Mar 06, 2024 0.5100 0.5200 0.5000 0.5000 128,075 -0.01(-1.96%)
Mar 05, 2024 0.5400 0.5500 0.5000 0.5100 178,544 -0.02(-3.77%)
Mar 04, 2024 0.4650 0.5500 0.4550 0.5300 314,454 +0.09(+19.10%)
Mar 01, 2024 0.4500 0.4500 0.4350 0.4450 284,825 +0.01(+1.14%)
Feb 29, 2024 0.4700 0.4700 0.4400 0.4400 263,234 -0.03(-6.38%)
Feb 28, 2024 0.4800 0.4800 0.4700 0.4700 83,950 +0.00(+0.00%)
Feb 27, 2024 0.4800 0.4850 0.4700 0.4700 209,955 -0.01(-2.08%)
Feb 26, 2024 0.4750 0.4900 0.4750 0.4800 113,019 +0.01(+2.13%)
Feb 23, 2024 0.4800 0.4900 0.4700 0.4700 246,640 -0.02(-4.08%)
Feb 22, 2024 0.4950 0.5000 0.4900 0.4900 115,567 -0.01(-1.61%)
Feb 21, 2024 0.4950 0.5000 0.4900 0.4980 130,350 +0.01(+1.63%)
Feb 20, 2024 0.4850 0.5050 0.4850 0.4900 68,870 +0.01(+2.08%)
Feb 16, 2024 0.4800 0 -0.02(-3.03%)
Feb 15, 2024 0.5300 0.5300 0.4900 0.4950 322,808 -0.03(-4.81%)
Feb 14, 2024 0.5000 0.5300 0.5000 0.5200 233,558 +0.02(+4.00%)
Feb 13, 2024 0.5300 0.5300 0.5000 0.5000 221,193 -0.03(-5.66%)
Feb 12, 2024 0.5500 0.5600 0.5100 0.5300 631,011 -0.01(-1.85%)
Feb 09, 2024 0.5200 0.5650 0.4900 0.5400 1,702,247 -0.06(-10.00%)
Feb 08, 2024 0.6000 0.6150 0.5700 0.6000 1,375,110 -0.13(-17.81%)
Feb 07, 2024 0.7400 0.7400 0.7300 0.7300 46,200 -0.01(-1.35%)
Feb 06, 2024 0.7400 0.7500 0.7400 0.7400 21,028 +0.00(+0.00%)
Feb 05, 2024 0.7300 0.7400 0.7300 0.7400 33,940 +0.00(+0.00%)
Feb 02, 2024 0.7500 0.7500 0.7400 0.7400 64,886 -0.01(-1.33%)
Feb 01, 2024 0.7500 0.7600 0.7500 0.7500 34,100 +0.00(+0.00%)
Jan 31, 2024 0.7500 0.7600 0.7500 0.7500 36,417 +0.00(+0.00%)
Jan 30, 2024 0.7500 0.7500 0.7400 0.7500 22,900 +0.00(+0.00%)
Jan 29, 2024 0.7500 0.7700 0.7500 0.7500 55,700 -0.01(-1.32%)
Jan 26, 2024 0.7400 0.7600 0.7400 0.7600 68,881 +0.02(+2.70%)
Jan 25, 2024 0.7400 0.7500 0.7400 0.7400 46,750 +0.00(+0.00%)
Jan 24, 2024 0.7600 0.7600 0.7300 0.7400 181,210 -0.02(-2.63%)
Jan 23, 2024 0.7600 0.7700 0.7600 0.7600 21,900 -0.01(-1.30%)
Jan 22, 2024 0.7700 0.7700 0.7600 0.7700 82,950 -0.01(-1.28%)
Jan 19, 2024 0.7900 0.7900 0.7700 0.7800 72,500 -0.01(-1.27%)
Jan 18, 2024 0.7800 0.7900 0.7800 0.7900 30,825 +0.00(+0.00%)
Jan 17, 2024 0.8100 0.8100 0.7600 0.7900 171,279 -0.01(-1.25%)
Jan 16, 2024 0.8000 0.8000 0.7900 0.8000 102,317 -0.02(-2.44%)
Jan 15, 2024 0.8400 0.8400 0.8100 0.8200 18,000 -0.02(-2.38%)
Jan 12, 2024 0.7900 0.8400 0.7900 0.8400 293,223 +0.05(+6.33%)
Jan 11, 2024 0.7800 0.7900 0.7700 0.7900 54,759 +0.01(+1.28%)
Jan 10, 2024 0.7800 0.7900 0.7700 0.7800 52,602 +0.00(+0.00%)
Jan 09, 2024 0.8000 0.8000 0.7700 0.7800 86,877 -0.01(-1.27%)
Jan 08, 2024 0.8300 0.8300 0.7900 0.7900 163,630 -0.03(-3.66%)
Jan 05, 2024 0.8100 0.8300 0.8100 0.8200 33,022 +0.02(+2.50%)
Jan 04, 2024 0.8200 0.8200 0.8000 0.8000 59,726 -0.02(-2.44%)
Jan 03, 2024 0.8300 0.8400 0.8100 0.8200 137,700 -0.02(-2.38%)
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.