Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.830	0.840	0.830	0.830	0.830	44,100
2023-03-20	0.830	0.850	0.820	0.830	0.830	39,300
2023-03-17	0.820	0.860	0.800	0.810	0.810	222,300
2023-03-16	0.830	0.840	0.800	0.800	0.800	72,600
2023-03-15	0.810	0.850	0.810	0.830	0.830	64,300
2023-03-14	0.830	0.840	0.810	0.840	0.840	16,500
2023-03-13	0.810	0.830	0.810	0.830	0.830	70,800
2023-03-10	0.830	0.840	0.810	0.810	0.810	36,000
2023-03-09	0.830	0.830	0.790	0.800	0.800	100,500
2023-03-08	0.840	0.840	0.820	0.820	0.820	10,500
2023-03-07	0.870	0.870	0.820	0.820	0.820	124,100
2023-03-06	0.880	0.900	0.870	0.870	0.870	41,900
2023-03-03	0.870	0.890	0.870	0.890	0.890	10,300
2023-03-02	0.860	0.880	0.830	0.870	0.870	113,200
2023-03-01	0.810	0.860	0.810	0.850	0.850	112,100
2023-02-28	0.780	0.820	0.780	0.820	0.820	60,800
2023-02-27	0.800	0.810	0.780	0.780	0.780	50,600
2023-02-24	0.810	0.810	0.780	0.810	0.810	37,600
2023-02-23	0.830	0.850	0.790	0.790	0.790	52,800
2023-02-22	0.830	0.830	0.800	0.810	0.810	92,600
2023-02-21	0.850	0.880	0.800	0.800	0.800	143,500
2023-02-17	0.820	0.850	0.810	0.850	0.850	58,800
2023-02-16	0.830	0.840	0.810	0.820	0.820	52,400
2023-02-15	0.800	0.840	0.800	0.840	0.840	35,900
2023-02-14	0.850	0.850	0.810	0.820	0.820	44,700
2023-02-13	0.850	0.850	0.810	0.830	0.830	39,600
2023-02-10	0.830	0.850	0.830	0.840	0.840	42,100
2023-02-09	0.840	0.840	0.830	0.840	0.840	81,000
2023-02-08	0.840	0.850	0.840	0.840	0.840	80,700
2023-02-07	0.880	0.880	0.830	0.850	0.850	135,400
2023-02-06	0.900	0.900	0.840	0.860	0.860	252,100
2023-02-03	0.930	0.930	0.880	0.890	0.890	186,800
2023-02-02	0.930	0.980	0.900	0.950	0.950	57,800
2023-02-01	0.920	0.950	0.900	0.940	0.940	58,600
2023-01-31	0.900	0.930	0.880	0.910	0.910	197,700
2023-01-30	0.920	0.930	0.890	0.930	0.930	141,300
2023-01-27	0.950	0.960	0.910	0.920	0.920	115,400
2023-01-26	0.990	0.990	0.950	0.960	0.960	141,000
2023-01-25	0.990	1.010	0.960	1.000	1.000	333,000
2023-01-24	0.990	1.020	0.970	1.000	1.000	161,800
2023-01-23	1.020	1.030	0.960	0.970	0.970	316,000
2023-01-20	0.970	1.020	0.930	1.020	1.020	294,500
2023-01-19	0.960	0.970	0.930	0.970	0.970	68,500
2023-01-18	0.970	0.970	0.910	0.960	0.960	213,800
2023-01-17	0.970	0.970	0.930	0.950	0.950	113,100
2023-01-16	0.980	0.980	0.950	0.970	0.970	33,000
2023-01-13	1.000	1.010	0.980	0.980	0.980	74,200
2023-01-12	0.980	0.990	0.960	0.990	0.990	94,800
2023-01-11	1.030	1.030	0.940	0.960	0.960	267,800
2023-01-10	1.030	1.030	0.990	1.020	1.020	192,300
2023-01-09	1.040	1.050	1.020	1.030	1.030	122,100
2023-01-06	1.010	1.030	0.990	1.030	1.030	152,900
2023-01-05	1.060	1.060	1.000	1.030	1.030	192,900
2023-01-04	1.050	1.070	1.020	1.060	1.060	126,900
2023-01-03	1.030	1.060	0.970	1.040	1.040	243,500
2022-12-30	0.980	1.040	0.960	0.990	0.990	544,300
2022-12-29	0.930	0.970	0.920	0.940	0.940	149,000
2022-12-28	0.950	1.010	0.910	0.910	0.910	378,700
2022-12-23	0.870	0.910	0.870	0.900	0.900	339,200
2022-12-22	0.900	0.900	0.840	0.860	0.860	244,700

← NewerPage 16 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.