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 (%)
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%)
Mar 01, 2024 0.3300 0.3333 0.3187 0.3283 384,064 -0.00(-0.52%)
Feb 29, 2024 0.3382 0.3499 0.3251 0.3300 379,048 -0.01(-4.35%)
Feb 28, 2024 0.3479 0.3574 0.3434 0.3450 251,808 -0.00(-0.92%)
Feb 27, 2024 0.3555 0.3653 0.3482 0.3482 160,174 -0.02(-4.52%)
Feb 26, 2024 0.3550 0.3699 0.3470 0.3647 158,690 +0.01(+3.55%)
Feb 23, 2024 0.3719 0.3720 0.3440 0.3522 252,657 -0.02(-4.35%)
Feb 22, 2024 0.3668 0.3719 0.3638 0.3682 98,310 -0.00(-0.24%)
Feb 21, 2024 0.3962 0.3962 0.3662 0.3691 122,608 +0.00(+0.71%)
Feb 20, 2024 0.3652 0.3704 0.3580 0.3665 109,782 +0.01(+1.81%)
Feb 16, 2024 0.3700 0.3740 0.3542 0.3600 175,057 -0.01(-2.70%)
Feb 15, 2024 0.3800 0.3954 0.3700 0.3700 221,122 -0.01(-1.60%)
Feb 14, 2024 0.3858 0.3903 0.3700 0.3760 400,033 +0.00(+1.10%)
Feb 13, 2024 0.3980 0.4200 0.3657 0.3719 240,946 -0.03(-6.79%)
Feb 12, 2024 0.4076 0.4118 0.3787 0.3990 422,105 -0.01(-1.94%)
Feb 09, 2024 0.4166 0.4263 0.3650 0.4069 1,205,579 -0.04(-8.27%)
Feb 08, 2024 0.4503 0.4830 0.4250 0.4436 1,053,396 -0.10(-18.58%)
Feb 07, 2024 0.5450 0.5500 0.5340 0.5448 87,231 -0.00(-0.42%)
Feb 06, 2024 0.5510 0.5578 0.5471 0.5471 17,790 -0.01(-1.76%)
Feb 05, 2024 0.5500 0.5603 0.5400 0.5569 55,115 -0.00(-0.61%)
Feb 02, 2024 0.5600 0.5614 0.5500 0.5603 56,026 -0.01(-1.29%)
Feb 01, 2024 0.5644 0.5710 0.5600 0.5676 36,896 +0.02(+3.01%)
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%)
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.