Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.360	0.360	0.340	0.360	0.360	2,110,800
2026-01-29	0.390	0.390	0.360	0.370	0.370	1,139,400
2026-01-28	0.370	0.390	0.370	0.380	0.380	1,253,800
2026-01-27	0.350	0.370	0.350	0.360	0.360	929,800
2026-01-26	0.380	0.380	0.360	0.360	0.360	2,222,300
2026-01-23	0.330	0.380	0.330	0.360	0.360	2,211,200
2026-01-22	0.330	0.340	0.330	0.330	0.330	1,786,800
2026-01-21	0.340	0.340	0.320	0.320	0.320	992,600
2026-01-20	0.320	0.340	0.310	0.330	0.330	1,170,400
2026-01-19	0.310	0.320	0.310	0.320	0.320	483,200
2026-01-16	0.310	0.320	0.300	0.310	0.310	282,600
2026-01-15	0.310	0.320	0.310	0.310	0.310	502,200
2026-01-14	0.320	0.330	0.310	0.320	0.320	1,407,400
2026-01-13	0.300	0.320	0.300	0.310	0.310	1,652,000
2026-01-12	0.290	0.300	0.290	0.290	0.290	576,400
2026-01-09	0.290	0.290	0.280	0.290	0.290	570,000
2026-01-08	0.300	0.300	0.290	0.290	0.290	201,100
2026-01-07	0.290	0.300	0.280	0.300	0.300	353,000
2026-01-06	0.310	0.310	0.290	0.290	0.290	1,344,400
2026-01-05	0.300	0.310	0.300	0.310	0.310	626,800
2026-01-02	0.290	0.300	0.280	0.300	0.300	1,023,100
2025-12-31	0.300	0.300	0.290	0.290	0.290	809,900
2025-12-30	0.330	0.340	0.300	0.310	0.310	3,345,100
2025-12-29	0.320	0.350	0.300	0.340	0.340	2,095,200
2025-12-24	0.310	0.310	0.300	0.310	0.310	271,100
2025-12-23	0.300	0.310	0.300	0.310	0.310	1,362,800
2025-12-22	0.290	0.300	0.290	0.300	0.300	1,566,600
2025-12-19	0.290	0.290	0.280	0.290	0.290	804,700
2025-12-18	0.290	0.290	0.280	0.290	0.290	876,000
2025-12-17	0.270	0.290	0.270	0.280	0.280	1,723,800
2025-12-16	0.270	0.270	0.260	0.270	0.270	475,700
2025-12-15	0.280	0.280	0.260	0.270	0.270	558,900
2025-12-12	0.280	0.280	0.270	0.280	0.280	604,900
2025-12-11	0.270	0.280	0.270	0.270	0.270	710,500
2025-12-10	0.260	0.280	0.260	0.280	0.280	1,290,600
2025-12-09	0.250	0.260	0.250	0.260	0.260	701,200
2025-12-08	0.260	0.260	0.260	0.260	0.260	1,094,000
2025-12-05	0.270	0.270	0.270	0.270	0.270	205,200
2025-12-04	0.270	0.270	0.260	0.270	0.270	357,500
2025-12-03	0.280	0.280	0.270	0.280	0.280	204,700
2025-12-02	0.280	0.290	0.280	0.280	0.280	551,600
2025-12-01	0.290	0.290	0.270	0.290	0.290	632,500
2025-11-28	0.280	0.290	0.270	0.290	0.290	1,120,700
2025-11-27	0.270	0.280	0.270	0.280	0.280	563,100
2025-11-26	0.270	0.280	0.270	0.270	0.270	243,800
2025-11-25	0.270	0.280	0.270	0.280	0.280	968,100
2025-11-24	0.260	0.270	0.260	0.270	0.270	717,300
2025-11-21	0.260	0.260	0.260	0.260	0.260	134,400
2025-11-20	0.260	0.270	0.250	0.260	0.260	197,300
2025-11-19	0.270	0.270	0.260	0.260	0.260	180,600
2025-11-18	0.270	0.270	0.260	0.270	0.270	197,900
2025-11-17	0.270	0.280	0.260	0.270	0.270	1,152,900
2025-11-14	0.260	0.280	0.250	0.270	0.270	386,500
2025-11-13	0.270	0.270	0.250	0.270	0.270	779,800
2025-11-12	0.260	0.270	0.250	0.260	0.260	610,400
2025-11-11	0.260	0.260	0.250	0.260	0.260	331,500
2025-11-10	0.250	0.260	0.250	0.260	0.260	337,200
2025-11-07	0.240	0.250	0.230	0.250	0.250	632,100
2025-11-06	0.240	0.240	0.230	0.240	0.240	860,800
2025-11-05	0.250	0.250	0.230	0.230	0.230	632,900

← NewerPage 4 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.