Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.290	0.290	0.280	0.290	0.290	167,100
2025-05-12	0.290	0.290	0.280	0.280	0.280	178,600
2025-05-09	0.280	0.290	0.280	0.290	0.290	57,100
2025-05-08	0.300	0.300	0.280	0.280	0.280	248,200
2025-05-07	0.300	0.300	0.290	0.300	0.300	74,200
2025-05-06	0.280	0.290	0.280	0.290	0.290	312,600
2025-05-05	0.280	0.300	0.280	0.280	0.280	264,300
2025-05-02	0.290	0.300	0.280	0.280	0.280	88,100
2025-05-01	0.280	0.280	0.280	0.280	0.280	175,800
2025-04-30	0.290	0.290	0.280	0.280	0.280	160,500
2025-04-29	0.300	0.300	0.280	0.290	0.290	160,500
2025-04-28	0.280	0.300	0.280	0.280	0.280	96,400
2025-04-25	0.280	0.280	0.280	0.280	0.280	43,100
2025-04-24	0.290	0.300	0.280	0.280	0.280	287,200
2025-04-23	0.300	0.300	0.290	0.290	0.290	114,500
2025-04-22	0.310	0.310	0.300	0.300	0.300	321,700
2025-04-21	0.320	0.320	0.290	0.300	0.300	394,100
2025-04-17	0.330	0.330	0.300	0.310	0.310	491,000
2025-04-16	0.310	0.330	0.310	0.330	0.330	450,000
2025-04-15	0.310	0.320	0.300	0.310	0.310	170,500
2025-04-14	0.340	0.340	0.310	0.320	0.320	157,400
2025-04-11	0.310	0.330	0.310	0.320	0.320	245,500
2025-04-10	0.290	0.310	0.280	0.310	0.310	286,600
2025-04-09	0.280	0.290	0.260	0.290	0.290	215,200
2025-04-08	0.270	0.280	0.260	0.270	0.270	174,700
2025-04-07	0.270	0.280	0.260	0.270	0.270	148,600
2025-04-04	0.280	0.280	0.260	0.260	0.260	920,700
2025-04-03	0.280	0.300	0.280	0.280	0.280	311,900
2025-04-02	0.300	0.310	0.300	0.300	0.300	134,500
2025-04-01	0.310	0.310	0.300	0.300	0.300	132,700
2025-03-31	0.320	0.320	0.300	0.300	0.300	143,800
2025-03-28	0.320	0.330	0.310	0.320	0.320	417,000
2025-03-27	0.330	0.330	0.310	0.320	0.320	246,600
2025-03-26	0.350	0.360	0.310	0.310	0.310	601,000
2025-03-25	0.320	0.350	0.320	0.350	0.350	1,030,600
2025-03-24	0.320	0.320	0.310	0.320	0.320	147,900
2025-03-21	0.320	0.320	0.300	0.310	0.310	320,800
2025-03-20	0.310	0.320	0.310	0.310	0.310	77,000
2025-03-19	0.330	0.330	0.310	0.320	0.320	386,200
2025-03-18	0.320	0.330	0.310	0.330	0.330	814,100
2025-03-17	0.310	0.320	0.310	0.320	0.320	258,200
2025-03-14	0.320	0.320	0.310	0.310	0.310	272,300
2025-03-13	0.300	0.320	0.290	0.320	0.320	717,600
2025-03-12	0.300	0.300	0.280	0.290	0.290	169,500
2025-03-11	0.300	0.300	0.280	0.280	0.280	236,400
2025-03-10	0.300	0.300	0.270	0.280	0.280	364,700
2025-03-07	0.310	0.310	0.290	0.290	0.290	181,500
2025-03-06	0.300	0.310	0.300	0.300	0.300	379,200
2025-03-05	0.300	0.320	0.290	0.320	0.320	874,600
2025-03-04	0.280	0.300	0.270	0.300	0.300	521,500
2025-03-03	0.280	0.280	0.250	0.270	0.270	444,800
2025-02-28	0.270	0.270	0.250	0.260	0.260	602,700
2025-02-27	0.280	0.280	0.260	0.270	0.270	373,400
2025-02-26	0.270	0.280	0.260	0.260	0.260	556,400
2025-02-25	0.280	0.280	0.260	0.260	0.260	386,300
2025-02-24	0.280	0.280	0.260	0.270	0.270	622,200
2025-02-21	0.280	0.280	0.260	0.280	0.280	1,023,700
2025-02-20	0.310	0.310	0.270	0.270	0.270	1,886,700
2025-02-19	0.320	0.330	0.300	0.310	0.310	718,300
2025-02-18	0.300	0.320	0.300	0.310	0.310	935,800

← NewerPage 7 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.