Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.910	0.920	0.900	0.910	0.910	41,200
2023-09-11	0.930	0.930	0.890	0.910	0.910	67,100
2023-09-08	0.910	0.920	0.900	0.910	0.910	39,300
2023-09-07	0.890	0.920	0.890	0.920	0.920	103,100
2023-09-06	0.890	0.890	0.880	0.890	0.890	71,500
2023-09-05	0.910	0.910	0.880	0.900	0.900	61,300
2023-09-01	0.930	0.930	0.910	0.930	0.930	66,200
2023-08-31	0.880	0.910	0.880	0.910	0.910	100,800
2023-08-30	0.960	0.960	0.870	0.880	0.880	618,600
2023-08-29	0.980	1.040	0.910	0.950	0.950	778,000
2023-08-28	0.930	0.990	0.930	0.970	0.970	116,000
2023-08-25	0.980	0.980	0.940	0.950	0.950	286,000
2023-08-24	0.930	0.970	0.920	0.960	0.960	400,800
2023-08-23	0.840	0.920	0.840	0.920	0.920	288,700
2023-08-22	0.850	0.850	0.840	0.840	0.840	27,000
2023-08-21	0.820	0.850	0.800	0.840	0.840	179,000
2023-08-18	0.850	0.850	0.830	0.830	0.830	80,000
2023-08-17	0.850	0.860	0.840	0.850	0.850	125,500
2023-08-16	0.850	0.880	0.850	0.850	0.850	211,800
2023-08-15	0.890	0.900	0.860	0.860	0.860	99,100
2023-08-14	0.920	0.920	0.890	0.890	0.890	163,800
2023-08-11	0.920	0.920	0.890	0.910	0.910	218,800
2023-08-10	0.880	0.920	0.880	0.920	0.920	661,300
2023-08-09	0.880	0.880	0.850	0.860	0.860	103,900
2023-08-08	0.850	0.880	0.850	0.880	0.880	209,000
2023-08-04	0.830	0.850	0.810	0.850	0.850	193,400
2023-08-03	0.790	0.830	0.790	0.820	0.820	79,500
2023-08-02	0.800	0.810	0.790	0.790	0.790	176,300
2023-08-01	0.810	0.820	0.800	0.800	0.800	174,900
2023-07-31	0.820	0.830	0.810	0.830	0.830	137,400
2023-07-28	0.790	0.800	0.780	0.800	0.800	33,600
2023-07-27	0.770	0.790	0.770	0.780	0.780	250,400
2023-07-26	0.810	0.830	0.750	0.770	0.770	525,200
2023-07-25	0.800	0.820	0.790	0.800	0.800	205,100
2023-07-24	0.820	0.820	0.800	0.820	0.820	88,200
2023-07-21	0.830	0.840	0.820	0.820	0.820	105,800
2023-07-20	0.850	0.860	0.810	0.810	0.810	351,400
2023-07-19	0.860	0.860	0.840	0.840	0.840	84,900
2023-07-18	0.870	0.880	0.850	0.850	0.850	282,500
2023-07-17	0.850	0.870	0.850	0.860	0.860	110,700
2023-07-14	0.870	0.870	0.840	0.840	0.840	222,400
2023-07-13	0.830	0.900	0.820	0.830	0.830	471,400
2023-07-12	0.790	0.820	0.780	0.820	0.820	413,600
2023-07-11	0.780	0.790	0.760	0.790	0.790	250,100
2023-07-10	0.760	0.780	0.750	0.760	0.760	90,600
2023-07-07	0.750	0.780	0.750	0.780	0.780	74,800
2023-07-06	0.800	0.800	0.750	0.750	0.750	287,700
2023-07-05	0.750	0.790	0.750	0.780	0.780	352,600
2023-07-04	0.740	0.750	0.740	0.740	0.740	105,200
2023-06-30	0.730	0.740	0.700	0.710	0.710	256,500
2023-06-29	0.680	0.730	0.680	0.730	0.730	71,200
2023-06-28	0.670	0.690	0.670	0.670	0.670	166,000
2023-06-27	0.650	0.670	0.650	0.670	0.670	180,400
2023-06-26	0.660	0.660	0.640	0.660	0.660	211,100
2023-06-23	0.670	0.670	0.650	0.650	0.650	126,200
2023-06-22	0.660	0.660	0.640	0.650	0.650	255,000
2023-06-21	0.660	0.670	0.650	0.660	0.660	54,600
2023-06-20	0.670	0.670	0.650	0.660	0.660	275,700
2023-06-19	0.670	0.670	0.660	0.670	0.670	628,400
2023-06-16	0.660	0.670	0.660	0.670	0.670	115,000

← NewerPage 14 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.