Lion One Metals Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.320	0.320	0.310	0.310	0.310	386,800
2024-08-23	0.320	0.320	0.310	0.310	0.310	246,500
2024-08-22	0.340	0.340	0.320	0.320	0.320	521,500
2024-08-21	0.330	0.340	0.320	0.340	0.340	385,400
2024-08-20	0.360	0.360	0.320	0.330	0.330	868,600
2024-08-19	0.320	0.350	0.320	0.350	0.350	1,309,000
2024-08-16	0.310	0.320	0.310	0.320	0.320	870,200
2024-08-15	0.310	0.310	0.310	0.310	0.310	314,100
2024-08-14	0.310	0.320	0.310	0.320	0.320	292,700
2024-08-13	0.310	0.310	0.300	0.310	0.310	602,300
2024-08-12	0.280	0.300	0.280	0.300	0.300	377,900
2024-08-09	0.300	0.300	0.280	0.290	0.290	547,300
2024-08-08	0.300	0.300	0.280	0.290	0.290	364,300
2024-08-07	0.300	0.300	0.280	0.290	0.290	672,200
2024-08-06	0.320	0.320	0.290	0.290	0.290	503,400
2024-08-02	0.330	0.330	0.300	0.310	0.310	852,500
2024-08-01	0.320	0.320	0.310	0.320	0.320	473,700
2024-07-31	0.310	0.320	0.310	0.320	0.320	748,700
2024-07-30	0.310	0.320	0.300	0.310	0.310	694,600
2024-07-29	0.310	0.310	0.300	0.300	0.300	1,035,400
2024-07-26	0.320	0.330	0.300	0.310	0.310	2,959,500
2024-07-25	0.320	0.330	0.320	0.320	0.320	740,400
2024-07-24	0.330	0.340	0.320	0.320	0.320	994,500
2024-07-23	0.340	0.350	0.330	0.330	0.330	1,153,900
2024-07-22	0.350	0.350	0.330	0.330	0.330	573,100
2024-07-19	0.340	0.370	0.330	0.340	0.340	1,903,100
2024-07-18	0.470	0.470	0.440	0.450	0.450	254,400
2024-07-17	0.450	0.470	0.440	0.460	0.460	204,800
2024-07-16	0.460	0.460	0.440	0.450	0.450	245,100
2024-07-15	0.460	0.470	0.450	0.450	0.450	411,900
2024-07-12	0.460	0.470	0.440	0.450	0.450	365,100
2024-07-11	0.460	0.470	0.450	0.450	0.450	246,800
2024-07-10	0.460	0.460	0.450	0.450	0.450	197,300
2024-07-09	0.450	0.460	0.440	0.450	0.450	320,600
2024-07-08	0.480	0.480	0.440	0.440	0.440	547,300
2024-07-05	0.470	0.490	0.470	0.470	0.470	242,600
2024-07-04	0.470	0.480	0.470	0.470	0.470	29,000
2024-07-03	0.470	0.480	0.460	0.460	0.460	224,500
2024-07-02	0.480	0.480	0.470	0.470	0.470	60,600
2024-06-28	0.470	0.470	0.460	0.470	0.470	149,200
2024-06-27	0.500	0.520	0.450	0.460	0.460	475,700
2024-06-26	0.470	0.510	0.470	0.490	0.490	202,700
2024-06-25	0.480	0.480	0.460	0.460	0.460	209,000
2024-06-24	0.490	0.490	0.460	0.460	0.460	420,400
2024-06-21	0.500	0.500	0.480	0.490	0.490	112,000
2024-06-20	0.500	0.510	0.490	0.490	0.490	181,900
2024-06-19	0.500	0.500	0.500	0.500	0.500	35,200
2024-06-18	0.490	0.500	0.490	0.500	0.500	61,500
2024-06-17	0.490	0.510	0.490	0.490	0.490	125,500
2024-06-14	0.510	0.510	0.500	0.500	0.500	72,000
2024-06-13	0.520	0.520	0.500	0.500	0.500	213,700
2024-06-12	0.530	0.540	0.520	0.520	0.520	85,400
2024-06-11	0.530	0.530	0.510	0.530	0.530	68,500
2024-06-10	0.540	0.540	0.520	0.520	0.520	94,200
2024-06-07	0.570	0.570	0.530	0.540	0.540	196,200
2024-06-06	0.570	0.600	0.550	0.580	0.580	225,400
2024-06-05	0.500	0.560	0.500	0.540	0.540	154,600
2024-06-04	0.510	0.520	0.480	0.480	0.480	111,300
2024-06-03	0.510	0.510	0.500	0.500	0.500	146,100
2024-05-31	0.510	0.510	0.500	0.510	0.510	33,600

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.