Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.180	1.200	1.160	1.180	1.180	11,000
2022-04-04	1.200	1.210	1.160	1.160	1.160	52,100
2022-04-01	1.210	1.210	1.130	1.170	1.170	183,700
2022-03-31	1.180	1.210	1.180	1.190	1.190	97,500
2022-03-30	1.270	1.290	1.190	1.200	1.200	79,900
2022-03-29	1.280	1.280	1.240	1.250	1.250	41,800
2022-03-28	1.280	1.280	1.250	1.260	1.260	56,300
2022-03-25	1.260	1.310	1.220	1.300	1.300	66,400
2022-03-24	1.230	1.280	1.230	1.240	1.240	99,100
2022-03-23	1.170	1.230	1.170	1.180	1.180	38,100
2022-03-22	1.130	1.190	1.130	1.160	1.160	55,300
2022-03-21	1.140	1.150	1.130	1.150	1.150	39,500
2022-03-18	1.150	1.150	1.120	1.130	1.130	36,500
2022-03-17	1.150	1.160	1.130	1.150	1.150	64,700
2022-03-16	1.160	1.160	1.140	1.140	1.140	71,900
2022-03-15	1.180	1.180	1.130	1.150	1.150	43,300
2022-03-14	1.210	1.230	1.170	1.180	1.180	47,600
2022-03-11	1.230	1.230	1.200	1.200	1.200	50,800
2022-03-10	1.230	1.240	1.210	1.210	1.210	42,500
2022-03-09	1.230	1.230	1.200	1.230	1.230	90,100
2022-03-08	1.250	1.280	1.220	1.220	1.220	114,100
2022-03-07	1.250	1.250	1.210	1.230	1.230	90,400
2022-03-04	1.250	1.260	1.200	1.220	1.220	91,700
2022-03-03	1.250	1.280	1.240	1.280	1.280	49,000
2022-03-02	1.290	1.330	1.240	1.250	1.250	75,400
2022-03-01	1.190	1.280	1.190	1.280	1.280	102,400
2022-02-28	1.200	1.240	1.180	1.240	1.240	46,100
2022-02-25	1.250	1.270	1.200	1.200	1.200	82,600
2022-02-24	1.340	1.340	1.260	1.260	1.260	67,100
2022-02-23	1.250	1.300	1.250	1.270	1.270	236,800
2022-02-22	1.170	1.250	1.160	1.230	1.230	105,900
2022-02-18	1.230	1.230	1.180	1.200	1.200	72,500
2022-02-17	1.190	1.210	1.170	1.170	1.170	127,500
2022-02-16	1.130	1.210	1.130	1.170	1.170	70,700
2022-02-15	1.150	1.160	1.130	1.130	1.130	59,300
2022-02-14	1.150	1.200	1.130	1.160	1.160	149,800
2022-02-11	1.140	1.150	1.110	1.140	1.140	102,300
2022-02-10	1.190	1.190	1.130	1.130	1.130	90,700
2022-02-09	1.130	1.190	1.130	1.150	1.150	183,200
2022-02-08	1.070	1.120	1.070	1.110	1.110	147,900
2022-02-07	1.100	1.110	1.060	1.070	1.070	73,800
2022-02-04	1.060	1.090	1.060	1.090	1.090	69,700
2022-02-03	1.060	1.070	1.040	1.070	1.070	20,200
2022-02-02	1.050	1.080	1.050	1.060	1.060	17,700
2022-02-01	1.050	1.080	1.040	1.040	1.040	63,200
2022-01-31	1.060	1.100	1.060	1.070	1.070	99,400
2022-01-28	1.050	1.060	1.020	1.060	1.060	41,000
2022-01-27	1.130	1.130	1.010	1.040	1.040	38,400
2022-01-26	1.080	1.160	1.080	1.100	1.100	104,900
2022-01-25	1.010	1.080	1.010	1.080	1.080	154,600
2022-01-24	1.040	1.040	0.970	1.010	1.010	146,800
2022-01-21	1.030	1.050	1.000	1.040	1.040	37,500
2022-01-20	1.060	1.060	1.050	1.050	1.050	20,800
2022-01-19	1.010	1.090	1.010	1.080	1.080	81,800
2022-01-18	1.050	1.050	1.010	1.020	1.020	49,000
2022-01-17	1.070	1.070	1.060	1.060	1.060	8,700
2022-01-14	1.040	1.050	1.030	1.050	1.050	25,700
2022-01-13	1.050	1.070	1.040	1.050	1.050	53,700
2022-01-12	1.040	1.060	1.040	1.060	1.060	17,200
2022-01-11	1.040	1.040	1.000	1.040	1.040	31,200

← NewerPage 20 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.