Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.300	0.300	0.290	0.290	0.290	448,700
2025-02-13	0.280	0.290	0.270	0.280	0.280	634,000
2025-02-12	0.300	0.300	0.280	0.280	0.280	587,300
2025-02-11	0.300	0.300	0.300	0.300	0.300	528,200
2025-02-10	0.310	0.310	0.300	0.300	0.300	557,100
2025-02-07	0.310	0.320	0.310	0.320	0.320	268,700
2025-02-06	0.300	0.320	0.290	0.300	0.300	3,033,400
2025-02-05	0.390	0.400	0.390	0.390	0.390	400,300
2025-02-04	0.390	0.400	0.380	0.380	0.380	539,500
2025-02-03	0.390	0.400	0.380	0.390	0.390	317,700
2025-01-31	0.390	0.430	0.380	0.380	0.380	396,700
2025-01-30	0.360	0.390	0.360	0.380	0.380	568,600
2025-01-29	0.350	0.350	0.340	0.350	0.350	77,300
2025-01-28	0.330	0.360	0.330	0.350	0.350	159,300
2025-01-27	0.360	0.360	0.330	0.330	0.330	201,500
2025-01-24	0.310	0.360	0.310	0.360	0.360	801,000
2025-01-23	0.300	0.310	0.300	0.310	0.310	306,900
2025-01-22	0.300	0.300	0.300	0.300	0.300	146,000
2025-01-21	0.300	0.300	0.300	0.300	0.300	108,400
2025-01-20	0.310	0.310	0.300	0.300	0.300	51,300
2025-01-17	0.320	0.320	0.310	0.310	0.310	484,500
2025-01-16	0.310	0.320	0.300	0.320	0.320	245,000
2025-01-15	0.300	0.310	0.300	0.310	0.310	323,600
2025-01-14	0.300	0.300	0.280	0.280	0.280	66,500
2025-01-13	0.310	0.310	0.290	0.290	0.290	240,200
2025-01-10	0.320	0.320	0.300	0.310	0.310	284,000
2025-01-09	0.310	0.310	0.310	0.310	0.310	114,000
2025-01-08	0.310	0.310	0.300	0.300	0.300	180,600
2025-01-07	0.270	0.320	0.270	0.310	0.310	326,000
2025-01-06	0.280	0.280	0.280	0.280	0.280	128,700
2025-01-03	0.280	0.280	0.280	0.280	0.280	48,800
2025-01-02	0.250	0.280	0.250	0.280	0.280	123,100
2024-12-31	0.240	0.280	0.240	0.260	0.260	135,800
2024-12-30	0.230	0.240	0.230	0.230	0.230	443,400
2024-12-27	0.250	0.250	0.240	0.240	0.240	293,900
2024-12-24	0.250	0.260	0.250	0.250	0.250	141,500
2024-12-23	0.270	0.270	0.250	0.250	0.250	50,100
2024-12-20	0.250	0.270	0.250	0.270	0.270	53,500
2024-12-19	0.260	0.260	0.260	0.260	0.260	22,700
2024-12-18	0.260	0.260	0.250	0.250	0.250	125,300
2024-12-17	0.260	0.270	0.250	0.260	0.260	189,900
2024-12-16	0.250	0.260	0.240	0.250	0.250	308,300
2024-12-13	0.250	0.260	0.250	0.260	0.260	157,000
2024-12-12	0.260	0.260	0.250	0.250	0.250	229,400
2024-12-11	0.250	0.260	0.250	0.260	0.260	44,900
2024-12-10	0.260	0.260	0.250	0.250	0.250	108,200
2024-12-09	0.260	0.260	0.240	0.250	0.250	464,100
2024-12-06	0.250	0.270	0.250	0.270	0.270	118,000
2024-12-05	0.260	0.260	0.250	0.250	0.250	76,700
2024-12-04	0.260	0.280	0.250	0.250	0.250	655,100
2024-12-03	0.280	0.280	0.250	0.260	0.260	991,300
2024-12-02	0.290	0.300	0.280	0.280	0.280	434,200
2024-11-29	0.300	0.300	0.280	0.290	0.290	268,500
2024-11-28	0.300	0.300	0.300	0.300	0.300	32,000
2024-11-27	0.300	0.300	0.290	0.290	0.290	24,500
2024-11-26	0.280	0.300	0.280	0.300	0.300	25,500
2024-11-25	0.290	0.290	0.280	0.280	0.280	159,900
2024-11-22	0.300	0.300	0.290	0.290	0.290	128,100
2024-11-21	0.300	0.300	0.300	0.300	0.300	191,000
2024-11-20	0.300	0.300	0.300	0.300	0.300	324,600

← NewerPage 8 of 21 · 1,259 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.