Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.680	0.700	0.650	0.680	0.680	321,400
2022-09-26	0.640	0.670	0.630	0.670	0.670	509,300
2022-09-23	0.710	0.710	0.630	0.650	0.650	739,700
2022-09-22	0.760	0.770	0.670	0.690	0.690	2,892,000
2022-09-21	0.770	0.780	0.730	0.760	0.760	1,848,100
2022-09-20	0.930	0.940	0.860	0.860	0.860	607,000
2022-09-19	0.990	0.990	0.920	0.920	0.920	167,200
2022-09-16	0.980	0.990	0.950	0.960	0.960	132,600
2022-09-15	1.030	1.040	0.980	0.980	0.980	118,200
2022-09-14	1.010	1.030	0.960	0.990	0.990	111,400
2022-09-13	1.000	1.000	0.970	0.970	0.970	136,000
2022-09-12	1.060	1.060	0.980	0.980	0.980	399,400
2022-09-09	1.000	1.030	0.990	1.030	1.030	87,800
2022-09-08	1.050	1.050	0.990	1.000	1.000	428,500
2022-09-07	1.020	1.060	1.000	1.030	1.030	331,700
2022-09-06	1.110	1.110	1.030	1.050	1.050	298,000
2022-09-02	1.090	1.110	1.070	1.110	1.110	26,800
2022-09-01	1.100	1.100	1.070	1.070	1.070	61,000
2022-08-31	1.110	1.110	1.080	1.110	1.110	74,600
2022-08-30	1.150	1.160	1.100	1.110	1.110	71,000
2022-08-29	1.110	1.120	1.090	1.100	1.100	269,900
2022-08-26	1.130	1.160	1.090	1.100	1.100	88,400
2022-08-25	1.150	1.150	1.120	1.130	1.130	103,500
2022-08-24	1.150	1.160	1.080	1.130	1.130	262,000
2022-08-23	1.180	1.200	1.120	1.130	1.130	340,300
2022-08-22	1.230	1.230	1.190	1.190	1.190	126,200
2022-08-19	1.180	1.270	1.180	1.210	1.210	170,500
2022-08-18	1.180	1.200	1.160	1.160	1.160	125,300
2022-08-17	1.220	1.230	1.170	1.200	1.200	218,200
2022-08-16	1.270	1.280	1.210	1.250	1.250	153,700
2022-08-15	1.340	1.340	1.270	1.270	1.270	274,300
2022-08-12	1.320	1.430	1.310	1.350	1.350	204,200
2022-08-11	1.300	1.320	1.270	1.320	1.320	49,800
2022-08-10	1.350	1.350	1.280	1.290	1.290	128,400
2022-08-09	1.320	1.320	1.270	1.310	1.310	25,100
2022-08-08	1.250	1.350	1.230	1.320	1.320	175,400
2022-08-05	1.290	1.300	1.240	1.240	1.240	76,600
2022-08-04	1.280	1.300	1.270	1.290	1.290	115,000
2022-08-03	1.350	1.350	1.270	1.270	1.270	163,100
2022-08-02	1.340	1.420	1.310	1.350	1.350	105,000
2022-07-29	1.410	1.430	1.360	1.380	1.380	223,400
2022-07-28	1.370	1.410	1.340	1.370	1.370	93,100
2022-07-27	1.320	1.360	1.310	1.350	1.350	64,600
2022-07-26	1.310	1.350	1.300	1.300	1.300	55,400
2022-07-25	1.360	1.390	1.300	1.330	1.330	61,800
2022-07-22	1.350	1.380	1.350	1.350	1.350	45,600
2022-07-21	1.380	1.380	1.330	1.350	1.350	60,800
2022-07-20	1.370	1.450	1.340	1.370	1.370	126,600
2022-07-19	1.350	1.420	1.350	1.410	1.410	68,400
2022-07-18	1.410	1.420	1.310	1.320	1.320	203,600
2022-07-15	1.460	1.460	1.370	1.410	1.410	146,700
2022-07-14	1.350	1.440	1.310	1.440	1.440	68,100
2022-07-13	1.390	1.410	1.360	1.400	1.400	116,400
2022-07-12	1.440	1.480	1.370	1.390	1.390	185,300
2022-07-11	1.350	1.530	1.340	1.450	1.450	649,900
2022-07-08	1.170	1.350	1.170	1.350	1.350	150,200
2022-07-07	1.240	1.240	1.180	1.210	1.210	109,800
2022-07-06	1.290	1.300	1.210	1.220	1.220	293,100
2022-07-05	1.280	1.280	1.240	1.270	1.270	127,200
2022-07-04	1.280	1.300	1.270	1.280	1.280	52,500

← NewerPage 18 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.