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 UNCHANGED
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 (%)
May 31, 2023 0.4900 0.5164 0.4832 0.5025 130,951 +0.01(+2.15%)
May 30, 2023 0.5070 0.5254 0.4900 0.4919 287,321 -0.02(-2.98%)
May 26, 2023 0.5249 0.5249 0.5000 0.5070 115,528 +0.01(+2.42%)
May 25, 2023 0.5210 0.5210 0.4916 0.4950 393,967 -0.02(-2.94%)
May 24, 2023 0.5210 0.5210 0.4950 0.5100 411,256 -0.01(-1.54%)
May 23, 2023 0.5257 0.5291 0.5111 0.5180 270,016 -0.03(-5.82%)
May 22, 2023 0.5300 0.5678 0.5300 0.5500 96,230 +0.03(+5.87%)
May 19, 2023 0.5247 0.5269 0.5108 0.5195 333,859 -0.00(-0.15%)
May 18, 2023 0.5300 0.5300 0.5000 0.5203 387,914 -0.00(-0.33%)
May 17, 2023 0.5355 0.5400 0.5100 0.5220 353,282 -0.01(-1.53%)
May 16, 2023 0.5791 0.5791 0.5150 0.5301 1,077,214 -0.04(-7.31%)
May 15, 2023 0.5926 0.5975 0.5700 0.5719 248,512 -0.02(-4.04%)
May 12, 2023 0.6198 0.6198 0.5839 0.5960 330,402 -0.01(-0.86%)
May 11, 2023 0.6820 0.6820 0.5921 0.6012 654,010 -0.02(-3.65%)
May 10, 2023 0.6900 0.6900 0.6235 0.6240 454,882 -0.04(-6.17%)
May 09, 2023 0.6676 0.6714 0.6465 0.6650 601,855 +0.01(+0.80%)
May 08, 2023 0.6800 0.6955 0.6540 0.6597 459,036 -0.01(-1.70%)
May 05, 2023 0.6780 0.6780 0.6400 0.6711 1,188,397 +0.03(+5.34%)
May 04, 2023 0.6600 0.6600 0.6300 0.6371 361,308 -0.00(-0.50%)
May 03, 2023 0.6970 0.6970 0.6200 0.6403 1,669,318 -0.13(-17.38%)
May 02, 2023 0.7554 0.7800 0.7400 0.7750 91,695 +0.02(+1.97%)
May 01, 2023 0.7588 0.7890 0.7475 0.7600 174,814 +0.01(+0.66%)
Apr 28, 2023 0.7300 0.7685 0.7211 0.7550 171,607 +0.03(+3.55%)
Apr 27, 2023 0.7200 0.7356 0.7188 0.7291 80,318 +0.00(+0.16%)
Apr 26, 2023 0.7450 0.7450 0.7008 0.7279 188,407 +0.03(+3.88%)
Apr 25, 2023 0.6515 0.7038 0.6515 0.7007 222,499 +0.04(+6.46%)
Apr 24, 2023 0.6655 0.6677 0.6515 0.6582 56,489 -0.00(-0.35%)
Apr 21, 2023 0.6900 0.7023 0.6583 0.6605 62,969 -0.03(-4.28%)
Apr 20, 2023 0.7393 0.7393 0.6900 0.6900 157,533 -0.01(-1.41%)
Apr 19, 2023 0.7100 0.7172 0.6999 0.6999 56,378 -0.02(-3.24%)
Apr 18, 2023 0.7160 0.7350 0.7100 0.7233 62,806 +0.01(+1.83%)
Apr 17, 2023 0.7400 0.7450 0.6970 0.7103 109,801 -0.02(-2.70%)
Apr 14, 2023 0.7575 0.7575 0.7200 0.7300 53,958 -0.02(-2.67%)
Apr 13, 2023 0.7600 0.7683 0.7365 0.7500 135,413 +0.02(+2.74%)
Apr 12, 2023 0.7553 0.7553 0.7202 0.7300 134,592 -0.01(-0.82%)
Apr 11, 2023 0.7517 0.7517 0.7197 0.7360 147,522 +0.01(+2.01%)
Apr 10, 2023 0.7300 0.7500 0.6881 0.7215 143,911 -0.02(-2.29%)
Apr 06, 2023 0.7310 0.7457 0.7090 0.7384 86,206 +0.00(+0.30%)
Apr 05, 2023 0.7200 0.7705 0.6717 0.7362 330,006 +0.01(+0.70%)
Apr 04, 2023 0.6275 0.7490 0.6200 0.7311 520,710 +0.11(+17.28%)
Apr 03, 2023 0.6200 0.6360 0.6200 0.6234 168,190 +0.00(+0.66%)
Mar 31, 2023 0.6280 0.6300 0.6193 0.6193 206,453 -0.00(-0.11%)
Mar 30, 2023 0.6300 0.6300 0.6164 0.6200 96,917 -0.00(-0.35%)
Mar 29, 2023 0.6140 0.6414 0.6140 0.6222 65,845 -0.03(-3.98%)
Mar 28, 2023 0.5800 0.6480 0.5800 0.6480 173,626 +0.02(+2.86%)
Mar 27, 2023 0.6389 0.6430 0.6300 0.6300 104,151 +0.00(+0.59%)
Mar 24, 2023 0.6111 0.6400 0.6111 0.6263 138,799 +0.00(+0.00%)
Mar 23, 2023 0.6025 0.6337 0.6025 0.6263 35,574 +0.02(+2.67%)
Mar 22, 2023 0.6010 0.6165 0.6010 0.6100 59,051 -0.00(-0.62%)
Mar 21, 2023 0.6230 0.6230 0.6000 0.6138 55,307 -0.01(-1.41%)
Mar 20, 2023 0.6195 0.6226 0.6025 0.6226 69,350 +0.03(+4.25%)
Mar 17, 2023 0.5966 0.6195 0.5770 0.5972 466,626 +0.01(+1.72%)
Mar 16, 2023 0.6195 0.6195 0.5810 0.5871 88,022 -0.01(-2.15%)
Mar 15, 2023 0.5995 0.6224 0.5837 0.6000 185,907 -0.01(-1.17%)
Mar 14, 2023 0.5958 0.6075 0.5923 0.6071 70,415 +0.01(+0.83%)
Mar 13, 2023 0.6000 0.6110 0.5891 0.6021 205,202 +0.01(+1.95%)
Mar 10, 2023 0.5871 0.6109 0.5848 0.5906 62,657 +0.01(+2.55%)
Mar 09, 2023 0.6022 0.6066 0.5759 0.5759 33,975 -0.03(-4.16%)
Mar 08, 2023 0.6100 0.6100 0.5943 0.6009 17,121 -0.00(-0.68%)
Mar 07, 2023 0.6250 0.6332 0.5976 0.6050 71,104 -0.04(-6.20%)
Mar 06, 2023 0.6502 0.6577 0.6425 0.6450 53,348 -0.01(-1.19%)
Mar 03, 2023 0.6400 0.6580 0.6315 0.6528 65,692 +0.01(+2.30%)
Mar 02, 2023 0.6853 0.6853 0.6100 0.6381 109,840 +0.00(+0.27%)
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.