Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.540	0.550	0.500	0.510	0.510	178,500
2024-03-04	0.470	0.550	0.460	0.530	0.530	314,500
2024-03-01	0.450	0.450	0.440	0.450	0.450	284,800
2024-02-29	0.470	0.470	0.440	0.440	0.440	263,200
2024-02-28	0.480	0.480	0.470	0.470	0.470	84,000
2024-02-27	0.480	0.490	0.470	0.470	0.470	210,000
2024-02-26	0.480	0.490	0.480	0.480	0.480	113,000
2024-02-23	0.480	0.490	0.470	0.470	0.470	246,600
2024-02-22	0.500	0.500	0.490	0.490	0.490	115,600
2024-02-21	0.500	0.500	0.490	0.500	0.500	130,400
2024-02-20	0.490	0.510	0.490	0.490	0.490	68,900
2024-02-16	0.490	0.500	0.480	0.480	0.480	515,000
2024-02-15	0.530	0.530	0.490	0.500	0.500	322,800
2024-02-14	0.500	0.530	0.500	0.520	0.520	233,600
2024-02-13	0.530	0.530	0.500	0.500	0.500	221,200
2024-02-12	0.550	0.560	0.510	0.530	0.530	631,000
2024-02-09	0.520	0.560	0.490	0.540	0.540	1,702,200
2024-02-08	0.600	0.620	0.570	0.600	0.600	1,375,100
2024-02-07	0.740	0.740	0.730	0.730	0.730	46,200
2024-02-06	0.740	0.750	0.740	0.740	0.740	21,000
2024-02-05	0.730	0.740	0.730	0.740	0.740	33,900
2024-02-02	0.750	0.750	0.740	0.740	0.740	64,900
2024-02-01	0.750	0.760	0.750	0.750	0.750	34,100
2024-01-31	0.750	0.760	0.750	0.750	0.750	36,400
2024-01-30	0.750	0.750	0.740	0.750	0.750	22,900
2024-01-29	0.750	0.770	0.750	0.750	0.750	55,700
2024-01-26	0.740	0.760	0.740	0.760	0.760	68,900
2024-01-25	0.740	0.750	0.740	0.740	0.740	46,800
2024-01-24	0.760	0.760	0.730	0.740	0.740	181,200
2024-01-23	0.760	0.770	0.760	0.760	0.760	21,900
2024-01-22	0.770	0.770	0.760	0.770	0.770	83,000
2024-01-19	0.790	0.790	0.770	0.780	0.780	72,500
2024-01-18	0.780	0.790	0.780	0.790	0.790	30,800
2024-01-17	0.810	0.810	0.760	0.790	0.790	171,300
2024-01-16	0.800	0.800	0.790	0.800	0.800	102,300
2024-01-15	0.840	0.840	0.810	0.820	0.820	18,000
2024-01-12	0.790	0.840	0.790	0.840	0.840	293,200
2024-01-11	0.780	0.790	0.770	0.790	0.790	54,800
2024-01-10	0.780	0.790	0.770	0.780	0.780	52,600
2024-01-09	0.800	0.800	0.770	0.780	0.780	86,900
2024-01-08	0.830	0.830	0.790	0.790	0.790	163,600
2024-01-05	0.810	0.830	0.810	0.820	0.820	33,000
2024-01-04	0.820	0.820	0.800	0.800	0.800	59,700
2024-01-03	0.830	0.840	0.810	0.820	0.820	137,700
2024-01-02	0.860	0.870	0.840	0.840	0.840	69,200
2023-12-29	0.840	0.850	0.830	0.850	0.850	158,300
2023-12-28	0.840	0.840	0.830	0.840	0.840	34,500
2023-12-27	0.830	0.840	0.830	0.840	0.840	119,700
2023-12-22	0.840	0.840	0.830	0.840	0.840	62,500
2023-12-21	0.840	0.840	0.830	0.830	0.830	40,300
2023-12-20	0.840	0.850	0.830	0.840	0.840	123,800
2023-12-19	0.840	0.850	0.830	0.830	0.830	158,300
2023-12-18	0.830	0.840	0.810	0.830	0.830	84,600
2023-12-15	0.830	0.840	0.800	0.820	0.820	154,300
2023-12-14	0.810	0.860	0.800	0.840	0.840	220,200
2023-12-13	0.730	0.800	0.730	0.780	0.780	383,600
2023-12-12	0.780	0.790	0.740	0.750	0.750	223,500
2023-12-11	0.810	0.810	0.790	0.800	0.800	49,800
2023-12-08	0.830	0.830	0.800	0.800	0.800	103,300
2023-12-07	0.830	0.840	0.810	0.820	0.820	202,700

← NewerPage 12 of 21 · 1,255 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.