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

Lion One Metals Ltd (OP: LOMLF )

0.3650 +0.0043 (+1.19%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 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 01, 2024 0.3600 0.3650 0.3500 0.3607 80,797 +0.00(+0.47%)
Apr 30, 2024 0.4025 0.4025 0.3400 0.3590 436,783 -0.01(-2.97%)
Apr 29, 2024 0.3550 0.3769 0.3550 0.3700 384,445 +0.03(+8.12%)
Apr 26, 2024 0.3609 0.3760 0.3400 0.3422 637,640 -0.01(-3.61%)
Apr 25, 2024 0.3500 0.3764 0.3399 0.3550 480,145 +0.00(+0.17%)
Apr 24, 2024 0.3594 0.3600 0.3511 0.3544 115,907 +0.00(+0.28%)
Apr 23, 2024 0.3400 0.3580 0.3400 0.3534 154,091 +0.01(+3.64%)
Apr 22, 2024 0.3285 0.3600 0.3285 0.3410 237,047 -0.02(-4.75%)
Apr 19, 2024 0.3660 0.3680 0.3508 0.3580 138,447 -0.01(-2.19%)
Apr 18, 2024 0.3614 0.3737 0.3591 0.3660 131,380 +0.01(+1.58%)
Apr 17, 2024 0.3600 0.3675 0.3550 0.3603 93,139 +0.00(+0.67%)
Apr 16, 2024 0.3510 0.3607 0.3500 0.3579 71,306 +0.01(+1.82%)
Apr 15, 2024 0.3559 0.3916 0.3480 0.3515 161,313 -0.00(-1.35%)
Apr 12, 2024 0.3620 0.3800 0.3550 0.3563 173,302 -0.00(-1.25%)
Apr 11, 2024 0.3960 0.3960 0.3557 0.3608 188,290 +0.02(+4.58%)
Apr 10, 2024 0.3550 0.3628 0.3407 0.3450 221,953 -0.02(-5.84%)
Apr 09, 2024 0.3676 0.3756 0.3500 0.3664 407,079 -0.00(-0.03%)
Apr 08, 2024 0.3725 0.3782 0.3607 0.3665 338,390 +0.01(+2.37%)
Apr 05, 2024 0.3760 0.3785 0.3580 0.3580 243,519 -0.02(-4.91%)
Apr 04, 2024 0.3784 0.3932 0.3700 0.3765 389,472 +0.00(+0.27%)
Apr 03, 2024 0.3529 0.3802 0.3529 0.3755 236,900 +0.01(+2.54%)
Apr 02, 2024 0.3525 0.3800 0.3330 0.3662 248,275 +0.03(+9.09%)
Apr 01, 2024 0.3718 0.3718 0.3227 0.3357 390,385 +0.01(+3.29%)
Mar 28, 2024 0.3113 0.3300 0.2936 0.3250 526,408 +0.02(+5.86%)
Mar 27, 2024 0.2973 0.3070 0.2900 0.3070 645,898 +0.01(+4.67%)
Mar 26, 2024 0.2758 0.2972 0.2710 0.2933 290,982 +0.01(+4.75%)
Mar 25, 2024 0.2001 0.2964 0.2001 0.2800 661,068 -0.01(-2.95%)
Mar 22, 2024 0.3199 0.3231 0.2734 0.2885 1,127,000 -0.02(-7.56%)
Mar 21, 2024 0.3200 0.3277 0.3085 0.3121 389,631 -0.01(-2.16%)
Mar 20, 2024 0.3227 0.3245 0.3099 0.3190 238,448 -0.01(-1.85%)
Mar 19, 2024 0.3265 0.3300 0.3200 0.3250 103,024 +0.00(+0.00%)
Mar 18, 2024 0.3289 0.3361 0.3250 0.3250 196,203 +0.01(+1.56%)
Mar 15, 2024 0.3370 0.3500 0.3200 0.3200 210,209 -0.02(-4.76%)
Mar 14, 2024 0.3438 0.3500 0.3360 0.3360 97,905 -0.01(-3.17%)
Mar 13, 2024 0.3441 0.3572 0.3364 0.3470 253,840 -0.00(-1.25%)
Mar 12, 2024 0.3691 0.3691 0.3470 0.3514 104,217 -0.01(-3.99%)
Mar 11, 2024 0.3694 0.3785 0.3650 0.3660 195,108 +0.00(+0.27%)
Mar 08, 2024 0.3822 0.3822 0.3650 0.3650 153,001 -0.01(-3.39%)
Mar 07, 2024 0.3900 0.3900 0.3700 0.3778 188,002 +0.00(+0.00%)
Mar 06, 2024 0.3900 0.3900 0.3700 0.3778 184,674 +0.01(+1.42%)
Mar 05, 2024 0.3997 0.4105 0.3725 0.3725 318,907 -0.02(-5.70%)
Mar 04, 2024 0.3290 0.4000 0.3290 0.3950 484,376 +0.07(+20.32%)
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.