Lion One Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.300	0.300	0.290	0.300	0.300	217,500
2024-11-18	0.300	0.310	0.290	0.290	0.290	358,400
2024-11-15	0.310	0.310	0.300	0.300	0.300	71,000
2024-11-14	0.290	0.310	0.280	0.310	0.310	263,500
2024-11-13	0.300	0.300	0.280	0.300	0.300	133,300
2024-11-12	0.300	0.300	0.290	0.290	0.290	197,600
2024-11-11	0.310	0.310	0.290	0.290	0.290	171,500
2024-11-08	0.310	0.320	0.310	0.320	0.320	123,000
2024-11-07	0.300	0.310	0.300	0.310	0.310	219,500
2024-11-06	0.320	0.320	0.300	0.310	0.310	924,900
2024-11-05	0.330	0.330	0.320	0.320	0.320	130,400
2024-11-04	0.340	0.340	0.330	0.330	0.330	45,600
2024-11-01	0.330	0.340	0.330	0.330	0.330	35,700
2024-10-31	0.340	0.340	0.330	0.340	0.340	228,200
2024-10-30	0.350	0.350	0.350	0.350	0.350	323,000
2024-10-29	0.350	0.360	0.350	0.350	0.350	210,100
2024-10-28	0.350	0.350	0.340	0.350	0.350	363,000
2024-10-25	0.340	0.350	0.340	0.350	0.350	232,600
2024-10-24	0.350	0.350	0.340	0.340	0.340	189,700
2024-10-23	0.360	0.360	0.340	0.350	0.350	197,700
2024-10-22	0.350	0.370	0.340	0.360	0.360	2,040,000
2024-10-21	0.370	0.370	0.350	0.350	0.350	877,500
2024-10-18	0.370	0.380	0.350	0.360	0.360	569,400
2024-10-17	0.370	0.370	0.360	0.360	0.360	280,300
2024-10-16	0.350	0.360	0.350	0.360	0.360	319,900
2024-10-15	0.340	0.360	0.340	0.350	0.350	331,000
2024-10-11	0.330	0.360	0.330	0.340	0.340	347,000
2024-10-10	0.320	0.340	0.320	0.340	0.340	146,500
2024-10-09	0.320	0.320	0.310	0.320	0.320	424,400
2024-10-08	0.340	0.340	0.320	0.330	0.330	166,000
2024-10-07	0.330	0.330	0.330	0.330	0.330	662,500
2024-10-04	0.340	0.340	0.330	0.330	0.330	1,097,900
2024-10-03	0.320	0.330	0.320	0.330	0.330	252,100
2024-10-02	0.330	0.330	0.320	0.320	0.320	239,700
2024-10-01	0.350	0.350	0.320	0.320	0.320	893,300
2024-09-30	0.340	0.350	0.340	0.350	0.350	431,800
2024-09-27	0.340	0.340	0.330	0.340	0.340	397,500
2024-09-26	0.330	0.340	0.330	0.340	0.340	795,100
2024-09-25	0.330	0.330	0.320	0.320	0.320	184,100
2024-09-24	0.320	0.320	0.320	0.320	0.320	384,300
2024-09-23	0.330	0.330	0.320	0.320	0.320	529,700
2024-09-20	0.320	0.330	0.320	0.320	0.320	652,300
2024-09-19	0.320	0.320	0.310	0.320	0.320	639,000
2024-09-18	0.320	0.320	0.300	0.310	0.310	651,000
2024-09-17	0.320	0.320	0.300	0.310	0.310	210,600
2024-09-16	0.320	0.320	0.310	0.310	0.310	265,300
2024-09-13	0.300	0.310	0.290	0.310	0.310	1,343,900
2024-09-12	0.280	0.300	0.280	0.290	0.290	498,100
2024-09-11	0.280	0.280	0.270	0.280	0.280	292,100
2024-09-10	0.280	0.280	0.270	0.280	0.280	177,400
2024-09-09	0.280	0.280	0.280	0.280	0.280	188,000
2024-09-06	0.290	0.290	0.280	0.280	0.280	208,000
2024-09-05	0.280	0.280	0.280	0.280	0.280	495,400
2024-09-04	0.280	0.280	0.280	0.280	0.280	378,000
2024-09-03	0.300	0.300	0.280	0.280	0.280	383,900
2024-08-30	0.300	0.300	0.300	0.300	0.300	150,400
2024-08-29	0.300	0.300	0.290	0.300	0.300	224,500
2024-08-28	0.320	0.320	0.290	0.300	0.300	655,800
2024-08-27	0.320	0.320	0.310	0.310	0.310	179,400
2024-08-26	0.320	0.320	0.310	0.310	0.310	386,800

← NewerPage 9 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.