Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.840	0.840	0.820	0.830	0.830	109,100
2023-12-05	0.850	0.860	0.840	0.840	0.840	90,100
2023-12-04	0.860	0.860	0.840	0.850	0.850	134,000
2023-12-01	0.850	0.850	0.850	0.850	0.850	174,700
2023-11-30	0.870	0.870	0.840	0.840	0.840	132,300
2023-11-29	0.900	0.910	0.860	0.870	0.870	118,500
2023-11-28	0.860	0.890	0.850	0.890	0.890	171,200
2023-11-27	0.880	0.880	0.860	0.860	0.860	86,100
2023-11-24	0.850	0.880	0.850	0.880	0.880	54,800
2023-11-23	0.850	0.860	0.840	0.850	0.850	47,300
2023-11-22	0.850	0.870	0.850	0.870	0.870	100,400
2023-11-21	0.850	0.860	0.840	0.850	0.850	132,600
2023-11-20	0.850	0.850	0.830	0.840	0.840	85,900
2023-11-17	0.850	0.860	0.840	0.860	0.860	52,300
2023-11-16	0.850	0.850	0.840	0.850	0.850	15,600
2023-11-15	0.860	0.860	0.840	0.840	0.840	55,300
2023-11-14	0.840	0.870	0.830	0.850	0.850	135,800
2023-11-13	0.840	0.860	0.810	0.850	0.850	150,700
2023-11-10	0.850	0.850	0.840	0.840	0.840	73,300
2023-11-09	0.850	0.860	0.840	0.850	0.850	102,500
2023-11-08	0.850	0.850	0.830	0.850	0.850	116,600
2023-11-07	0.870	0.880	0.850	0.880	0.880	105,700
2023-11-06	0.880	0.880	0.860	0.880	0.880	116,300
2023-11-03	0.830	0.860	0.830	0.850	0.850	84,700
2023-11-02	0.860	0.860	0.820	0.820	0.820	92,300
2023-11-01	0.860	0.860	0.830	0.840	0.840	73,600
2023-10-31	0.860	0.870	0.850	0.860	0.860	49,600
2023-10-30	0.880	0.880	0.860	0.880	0.880	83,800
2023-10-27	0.850	0.870	0.820	0.870	0.870	172,800
2023-10-26	0.840	0.850	0.810	0.840	0.840	322,000
2023-10-25	0.850	0.850	0.820	0.830	0.830	98,800
2023-10-24	0.860	0.870	0.830	0.850	0.850	208,700
2023-10-23	0.890	0.890	0.860	0.860	0.860	103,000
2023-10-20	0.890	0.900	0.880	0.890	0.890	113,700
2023-10-19	0.890	0.900	0.870	0.900	0.900	50,900
2023-10-18	0.890	0.890	0.870	0.870	0.870	143,000
2023-10-17	0.890	0.900	0.880	0.890	0.890	240,100
2023-10-16	0.900	0.910	0.880	0.890	0.890	258,200
2023-10-13	0.910	0.930	0.890	0.910	0.910	163,100
2023-10-12	0.920	0.920	0.870	0.900	0.900	225,300
2023-10-11	0.930	0.950	0.900	0.900	0.900	149,600
2023-10-10	0.950	0.960	0.920	0.930	0.930	236,100
2023-10-06	0.880	0.910	0.860	0.900	0.900	191,900
2023-10-05	0.850	0.870	0.830	0.860	0.860	196,300
2023-10-04	0.830	0.830	0.800	0.820	0.820	59,100
2023-10-03	0.830	0.840	0.810	0.830	0.830	40,500
2023-10-02	0.830	0.830	0.800	0.830	0.830	58,900
2023-09-29	0.860	0.860	0.810	0.830	0.830	90,700
2023-09-28	0.810	0.830	0.790	0.830	0.830	87,300
2023-09-27	0.820	0.820	0.780	0.800	0.800	350,400
2023-09-26	0.840	0.840	0.820	0.830	0.830	377,200
2023-09-25	0.840	0.860	0.840	0.850	0.850	107,200
2023-09-22	0.850	0.860	0.840	0.850	0.850	163,200
2023-09-21	0.870	0.870	0.850	0.860	0.860	55,500
2023-09-20	0.890	0.890	0.870	0.880	0.880	41,200
2023-09-19	0.890	0.900	0.870	0.880	0.880	131,100
2023-09-18	0.910	0.910	0.890	0.890	0.890	230,000
2023-09-15	0.870	0.920	0.870	0.890	0.890	145,400
2023-09-14	0.890	0.920	0.870	0.870	0.870	188,900
2023-09-13	0.910	0.910	0.890	0.890	0.890	46,300

← NewerPage 13 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.