Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.510	0.510	0.500	0.500	0.500	149,200
2024-05-29	0.520	0.540	0.500	0.500	0.500	348,400
2024-05-28	0.530	0.550	0.500	0.500	0.500	288,900
2024-05-27	0.520	0.530	0.510	0.520	0.520	71,100
2024-05-24	0.550	0.550	0.500	0.520	0.520	141,900
2024-05-23	0.530	0.530	0.510	0.520	0.520	90,000
2024-05-22	0.540	0.550	0.520	0.530	0.530	180,900
2024-05-21	0.580	0.580	0.540	0.540	0.540	339,800
2024-05-17	0.570	0.580	0.560	0.580	0.580	335,200
2024-05-16	0.590	0.590	0.550	0.560	0.560	116,700
2024-05-15	0.510	0.570	0.510	0.570	0.570	209,500
2024-05-14	0.510	0.520	0.500	0.500	0.500	82,400
2024-05-13	0.500	0.510	0.500	0.500	0.500	169,500
2024-05-10	0.520	0.520	0.490	0.490	0.490	435,800
2024-05-09	0.500	0.500	0.500	0.500	0.500	154,900
2024-05-08	0.490	0.500	0.490	0.500	0.500	233,600
2024-05-07	0.500	0.500	0.500	0.500	0.500	83,800
2024-05-06	0.500	0.510	0.500	0.500	0.500	176,900
2024-05-03	0.490	0.490	0.490	0.490	0.490	70,600
2024-05-02	0.500	0.500	0.490	0.490	0.490	67,000
2024-05-01	0.490	0.500	0.490	0.490	0.490	67,800
2024-04-30	0.500	0.500	0.480	0.500	0.500	137,800
2024-04-29	0.480	0.510	0.480	0.500	0.500	225,700
2024-04-26	0.490	0.500	0.470	0.480	0.480	229,200
2024-04-25	0.480	0.500	0.470	0.490	0.490	372,900
2024-04-24	0.490	0.490	0.480	0.480	0.480	73,000
2024-04-23	0.480	0.480	0.480	0.480	0.480	74,200
2024-04-22	0.480	0.490	0.470	0.470	0.470	127,000
2024-04-19	0.500	0.500	0.480	0.490	0.490	93,300
2024-04-18	0.500	0.500	0.500	0.500	0.500	153,800
2024-04-17	0.490	0.500	0.490	0.500	0.500	197,800
2024-04-16	0.490	0.500	0.490	0.500	0.500	117,300
2024-04-15	0.500	0.500	0.480	0.490	0.490	80,200
2024-04-12	0.500	0.510	0.490	0.490	0.490	457,900
2024-04-11	0.480	0.500	0.480	0.490	0.490	53,400
2024-04-10	0.490	0.490	0.470	0.480	0.480	171,900
2024-04-09	0.500	0.500	0.480	0.490	0.490	205,800
2024-04-08	0.510	0.510	0.490	0.490	0.490	190,000
2024-04-05	0.520	0.520	0.500	0.500	0.500	257,400
2024-04-04	0.500	0.520	0.500	0.500	0.500	228,500
2024-04-03	0.500	0.500	0.500	0.500	0.500	240,800
2024-04-02	0.470	0.520	0.470	0.500	0.500	501,200
2024-04-01	0.440	0.460	0.440	0.460	0.460	132,900
2024-03-28	0.420	0.440	0.400	0.440	0.440	279,900
2024-03-27	0.410	0.420	0.400	0.410	0.410	280,600
2024-03-26	0.380	0.400	0.380	0.400	0.400	201,800
2024-03-25	0.380	0.400	0.380	0.380	0.380	446,000
2024-03-22	0.430	0.430	0.380	0.390	0.390	759,900
2024-03-21	0.430	0.440	0.420	0.420	0.420	431,700
2024-03-20	0.440	0.440	0.420	0.430	0.430	221,100
2024-03-19	0.440	0.450	0.440	0.440	0.440	133,500
2024-03-18	0.450	0.450	0.440	0.440	0.440	158,400
2024-03-15	0.470	0.470	0.440	0.440	0.440	352,600
2024-03-14	0.460	0.460	0.450	0.450	0.450	299,800
2024-03-13	0.460	0.480	0.460	0.460	0.460	258,100
2024-03-12	0.500	0.500	0.470	0.470	0.470	184,200
2024-03-11	0.500	0.500	0.490	0.490	0.490	124,300
2024-03-08	0.510	0.510	0.490	0.490	0.490	146,700
2024-03-07	0.500	0.520	0.500	0.500	0.500	135,500
2024-03-06	0.510	0.520	0.500	0.500	0.500	128,100

← NewerPage 11 of 21 · 1,260 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.