Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.300	1.310	1.240	1.310	1.310	189,200
2022-06-29	1.340	1.350	1.230	1.320	1.320	474,600
2022-06-28	1.390	1.390	1.330	1.350	1.350	63,200
2022-06-27	1.460	1.460	1.360	1.360	1.360	60,900
2022-06-24	1.350	1.460	1.320	1.460	1.460	144,200
2022-06-23	1.390	1.400	1.320	1.350	1.350	230,000
2022-06-22	1.420	1.430	1.390	1.390	1.390	126,100
2022-06-21	1.420	1.470	1.420	1.430	1.430	104,100
2022-06-20	1.420	1.460	1.390	1.390	1.390	84,800
2022-06-17	1.470	1.470	1.380	1.400	1.400	95,500
2022-06-16	1.390	1.470	1.340	1.440	1.440	309,400
2022-06-15	1.420	1.470	1.340	1.340	1.340	266,700
2022-06-14	1.470	1.470	1.330	1.370	1.370	505,200
2022-06-13	1.480	1.500	1.460	1.470	1.470	399,300
2022-06-10	1.500	1.520	1.430	1.450	1.450	610,300
2022-06-09	1.590	1.650	1.510	1.550	1.550	442,300
2022-06-08	1.560	1.650	1.490	1.580	1.580	1,224,400
2022-06-07	1.420	1.660	1.410	1.550	1.550	1,757,300
2022-06-06	1.140	1.440	1.130	1.340	1.340	1,192,000
2022-06-03	1.080	1.150	1.080	1.140	1.140	235,200
2022-06-02	1.030	1.090	1.030	1.090	1.090	97,600
2022-06-01	1.000	1.030	1.000	1.030	1.030	9,900
2022-05-31	1.050	1.070	1.030	1.030	1.030	36,500
2022-05-30	1.020	1.040	1.020	1.040	1.040	14,900
2022-05-27	1.070	1.070	1.020	1.020	1.020	159,600
2022-05-26	1.040	1.110	1.040	1.090	1.090	57,200
2022-05-25	1.040	1.080	1.000	1.080	1.080	27,100
2022-05-24	1.010	1.050	0.970	1.050	1.050	76,700
2022-05-20	0.980	1.010	0.950	1.010	1.010	36,500
2022-05-19	0.970	1.000	0.970	1.000	1.000	24,000
2022-05-18	0.990	0.990	0.960	0.980	0.980	2,900
2022-05-17	1.040	1.040	0.980	1.000	1.000	37,600
2022-05-16	0.980	1.050	0.980	1.050	1.050	15,700
2022-05-13	0.930	0.980	0.930	0.980	0.980	24,300
2022-05-12	0.920	0.970	0.880	0.970	0.970	127,200
2022-05-11	0.970	0.970	0.880	0.910	0.910	300,100
2022-05-10	0.990	0.990	0.950	0.960	0.960	186,600
2022-05-09	1.030	1.030	0.970	0.990	0.990	147,300
2022-05-06	1.030	1.100	1.030	1.040	1.040	70,400
2022-05-05	1.100	1.100	1.060	1.070	1.070	68,200
2022-05-04	1.080	1.080	1.030	1.050	1.050	33,500
2022-05-03	1.080	1.090	1.070	1.070	1.070	13,000
2022-05-02	1.190	1.190	1.080	1.100	1.100	68,900
2022-04-29	1.120	1.230	1.050	1.200	1.200	58,700
2022-04-28	1.050	1.140	1.020	1.120	1.120	101,600
2022-04-27	1.040	1.040	1.000	1.030	1.030	149,600
2022-04-26	1.080	1.100	1.040	1.040	1.040	98,100
2022-04-25	1.110	1.120	1.070	1.080	1.080	128,900
2022-04-22	1.100	1.120	1.090	1.110	1.110	81,200
2022-04-21	1.140	1.140	1.100	1.110	1.110	62,600
2022-04-20	1.140	1.160	1.140	1.140	1.140	57,100
2022-04-19	1.160	1.160	1.140	1.150	1.150	21,300
2022-04-18	1.150	1.160	1.150	1.160	1.160	18,000
2022-04-14	1.160	1.170	1.140	1.140	1.140	52,700
2022-04-13	1.170	1.180	1.150	1.150	1.150	25,400
2022-04-12	1.130	1.200	1.100	1.160	1.160	273,700
2022-04-11	1.150	1.160	1.100	1.110	1.110	231,500
2022-04-08	1.210	1.220	1.120	1.150	1.150	179,900
2022-04-07	1.190	1.190	1.130	1.140	1.140	85,000
2022-04-06	1.220	1.220	1.190	1.190	1.190	14,900

← NewerPage 19 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.