Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.650	0.660	0.650	0.660	0.660	129,400
2023-06-14	0.660	0.660	0.650	0.660	0.660	223,900
2023-06-13	0.670	0.670	0.650	0.650	0.650	223,600
2023-06-12	0.670	0.680	0.660	0.680	0.680	546,100
2023-06-09	0.670	0.670	0.660	0.670	0.670	381,100
2023-06-08	0.660	0.670	0.660	0.660	0.660	470,900
2023-06-07	0.670	0.680	0.660	0.660	0.660	310,600
2023-06-06	0.680	0.680	0.660	0.680	0.680	335,100
2023-06-05	0.690	0.690	0.670	0.680	0.680	115,300
2023-06-02	0.700	0.710	0.670	0.670	0.670	431,900
2023-06-01	0.690	0.710	0.690	0.700	0.700	720,600
2023-05-31	0.660	0.690	0.650	0.680	0.680	417,200
2023-05-30	0.700	0.700	0.660	0.670	0.670	390,300
2023-05-29	0.700	0.700	0.680	0.680	0.680	72,100
2023-05-26	0.690	0.710	0.680	0.680	0.680	549,400
2023-05-25	0.700	0.700	0.670	0.670	0.670	679,000
2023-05-24	0.710	0.710	0.670	0.700	0.700	541,100
2023-05-23	0.700	0.710	0.690	0.700	0.700	572,900
2023-05-19	0.710	0.710	0.680	0.690	0.690	1,046,300
2023-05-18	0.700	0.710	0.670	0.700	0.700	898,600
2023-05-17	0.730	0.730	0.690	0.700	0.700	1,650,900
2023-05-16	0.770	0.770	0.690	0.710	0.710	1,200,500
2023-05-15	0.800	0.800	0.760	0.770	0.770	594,500
2023-05-12	0.810	0.820	0.790	0.810	0.810	479,100
2023-05-11	0.840	0.840	0.790	0.790	0.790	950,300
2023-05-10	0.890	0.890	0.820	0.820	0.820	1,347,500
2023-05-09	0.890	0.890	0.870	0.890	0.890	710,300
2023-05-08	0.910	0.920	0.880	0.880	0.880	464,800
2023-05-05	0.880	0.900	0.870	0.900	0.900	843,100
2023-05-04	0.880	0.890	0.850	0.850	0.850	870,000
2023-05-03	0.870	0.890	0.830	0.860	0.860	1,513,600
2023-05-02	1.020	1.060	1.020	1.050	1.050	89,400
2023-05-01	1.010	1.040	1.000	1.040	1.040	110,500
2023-04-28	0.990	1.040	0.990	1.030	1.030	265,300
2023-04-27	0.980	1.000	0.980	0.990	0.990	64,800
2023-04-26	0.970	1.000	0.960	0.990	0.990	44,900
2023-04-25	0.940	0.960	0.910	0.960	0.960	203,600
2023-04-24	0.900	0.900	0.880	0.890	0.890	20,500
2023-04-21	0.950	0.950	0.890	0.890	0.890	59,700
2023-04-20	0.950	0.950	0.930	0.940	0.940	73,300
2023-04-19	0.950	0.950	0.930	0.930	0.930	32,500
2023-04-18	0.970	0.980	0.950	0.970	0.970	41,200
2023-04-17	0.990	0.990	0.930	0.960	0.960	72,800
2023-04-14	0.990	0.990	0.950	0.980	0.980	112,400
2023-04-13	0.990	1.020	0.990	1.020	1.020	113,000
2023-04-12	1.000	1.010	0.970	0.970	0.970	68,300
2023-04-11	0.970	1.000	0.970	1.000	1.000	111,700
2023-04-10	0.980	1.000	0.920	0.970	0.970	171,200
2023-04-06	0.980	1.000	0.960	1.000	1.000	90,900
2023-04-05	0.960	1.050	0.910	0.980	0.980	246,000
2023-04-04	0.830	1.000	0.830	0.990	0.990	1,019,800
2023-04-03	0.850	0.850	0.830	0.830	0.830	90,600
2023-03-31	0.850	0.850	0.830	0.830	0.830	87,600
2023-03-30	0.840	0.850	0.830	0.840	0.840	41,500
2023-03-29	0.850	0.870	0.840	0.840	0.840	65,300
2023-03-28	0.840	0.870	0.840	0.870	0.870	35,200
2023-03-27	0.850	0.870	0.850	0.850	0.850	9,800
2023-03-24	0.850	0.870	0.850	0.860	0.860	82,900
2023-03-23	0.840	0.860	0.840	0.850	0.850	190,700
2023-03-22	0.830	0.840	0.820	0.830	0.830	36,100

← NewerPage 15 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.