Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.020	1.050	1.000	1.020	1.020	20,200
2022-01-07	1.030	1.040	1.000	1.020	1.020	19,100
2022-01-06	1.040	1.040	1.010	1.030	1.030	35,000
2022-01-05	1.060	1.080	1.030	1.040	1.040	33,600
2022-01-04	1.030	1.080	1.030	1.080	1.080	25,700
2021-12-31	1.050	1.070	1.030	1.050	1.050	22,900
2021-12-30	1.060	1.060	1.050	1.050	1.050	49,500
2021-12-29	1.100	1.110	1.060	1.060	1.060	54,000
2021-12-24	1.110	1.120	1.110	1.110	1.110	4,200
2021-12-23	1.080	1.110	1.080	1.110	1.110	21,400
2021-12-22	1.070	1.090	1.060	1.060	1.060	6,300
2021-12-21	1.090	1.090	1.070	1.070	1.070	18,100
2021-12-20	1.070	1.090	1.060	1.070	1.070	92,500
2021-12-17	1.080	1.090	1.050	1.050	1.050	29,500
2021-12-16	1.050	1.070	1.040	1.070	1.070	49,500
2021-12-15	1.030	1.040	1.020	1.030	1.030	37,100
2021-12-14	1.000	1.040	1.000	1.020	1.020	43,900
2021-12-13	1.060	1.060	1.000	1.030	1.030	62,000
2021-12-10	1.060	1.060	1.010	1.030	1.030	69,500
2021-12-09	1.030	1.070	1.030	1.060	1.060	22,400
2021-12-08	1.050	1.050	1.030	1.030	1.030	17,800
2021-12-07	1.040	1.070	1.030	1.070	1.070	47,700
2021-12-06	1.070	1.070	1.030	1.050	1.050	19,400
2021-12-03	1.040	1.080	1.000	1.080	1.080	50,200
2021-12-02	1.050	1.050	1.010	1.020	1.020	104,600
2021-12-01	1.040	1.090	1.030	1.050	1.050	75,600
2021-11-30	1.050	1.080	1.020	1.040	1.040	50,800
2021-11-29	1.100	1.100	1.020	1.020	1.020	163,300
2021-11-26	1.120	1.150	1.060	1.120	1.120	143,600
2021-11-25	1.130	1.130	1.130	1.130	1.130	4,900
2021-11-24	1.120	1.140	1.120	1.140	1.140	43,500
2021-11-23	1.090	1.130	1.090	1.130	1.130	113,300
2021-11-22	1.190	1.220	1.100	1.110	1.110	234,400
2021-11-19	1.210	1.230	1.200	1.230	1.230	236,000
2021-11-18	1.230	1.230	1.200	1.230	1.230	208,800
2021-11-17	1.150	1.240	1.140	1.230	1.230	184,500
2021-11-16	1.160	1.240	1.140	1.180	1.180	303,600
2021-11-15	1.000	1.160	1.000	1.140	1.140	391,600
2021-11-12	1.010	1.010	0.970	0.970	0.970	210,400
2021-11-11	1.060	1.090	0.990	1.000	1.000	154,900
2021-11-10	1.040	1.060	1.040	1.050	1.050	76,500
2021-11-09	1.040	1.040	1.010	1.040	1.040	52,000
2021-11-08	1.040	1.040	1.020	1.040	1.040	43,700
2021-11-05	1.020	1.040	1.010	1.040	1.040	65,800
2021-11-04	1.070	1.080	1.020	1.030	1.030	36,900
2021-11-03	1.060	1.070	1.050	1.070	1.070	37,500
2021-11-02	1.080	1.100	1.060	1.070	1.070	55,000
2021-11-01	1.110	1.110	1.060	1.060	1.060	95,400
2021-10-29	1.100	1.110	1.090	1.110	1.110	39,300
2021-10-28	1.110	1.110	1.090	1.100	1.100	41,000
2021-10-27	1.120	1.120	1.090	1.090	1.090	45,300
2021-10-26	1.150	1.160	1.100	1.130	1.130	35,800
2021-10-25	1.100	1.140	1.100	1.140	1.140	20,700
2021-10-22	1.100	1.140	1.090	1.090	1.090	55,400
2021-10-21	1.100	1.100	1.080	1.100	1.100	29,800
2021-10-20	1.110	1.120	1.100	1.110	1.110	20,200
2021-10-19	1.090	1.110	1.080	1.110	1.110	20,900
2021-10-18	1.120	1.120	1.100	1.100	1.100	103,600
2021-10-15	1.110	1.120	1.100	1.100	1.100	303,800
2021-10-14	1.140	1.150	1.110	1.110	1.110	95,900

← NewerPage 21 of 21 · 1,260 trading days

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.