Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion One Metals Ltd (OP: LOMLF )

0.4006 +0.0106 (+2.72%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.6600 0.6734 0.6500 0.6734 168,278 +0.02(+3.44%)
Aug 30, 2023 0.7048 0.7048 0.6408 0.6510 354,364 -0.05(-7.13%)
Aug 29, 2023 0.7369 0.7600 0.6700 0.7010 390,628 -0.03(-4.10%)
Aug 28, 2023 0.7060 0.7310 0.6865 0.7310 171,951 +0.03(+4.23%)
Aug 25, 2023 0.7180 0.7280 0.6823 0.7013 278,730 -0.00(-0.11%)
Aug 24, 2023 0.7000 0.7199 0.6750 0.7021 339,745 +0.02(+3.11%)
Aug 23, 2023 0.6290 0.6829 0.6224 0.6809 365,725 +0.05(+8.25%)
Aug 22, 2023 0.6400 0.6400 0.6241 0.6290 51,878 -0.01(-1.32%)
Aug 21, 2023 0.6163 0.6386 0.6000 0.6374 88,908 +0.01(+2.23%)
Aug 18, 2023 0.6850 0.6850 0.6100 0.6235 173,600 -0.02(-2.41%)
Aug 17, 2023 0.6784 0.6784 0.6200 0.6389 89,418 +0.01(+1.25%)
Aug 16, 2023 0.6680 0.6680 0.6300 0.6310 295,539 -0.02(-2.92%)
Aug 15, 2023 0.6649 0.6760 0.6400 0.6500 176,935 -0.02(-2.74%)
Aug 14, 2023 0.6795 0.6800 0.6578 0.6683 124,651 -0.01(-1.24%)
Aug 11, 2023 0.6961 0.6961 0.6650 0.6767 229,709 -0.01(-1.50%)
Aug 10, 2023 0.6581 0.6887 0.6503 0.6870 339,716 +0.04(+5.69%)
Aug 09, 2023 0.6411 0.6600 0.6328 0.6500 116,466 -0.00(-0.38%)
Aug 08, 2023 0.6600 0.6600 0.6307 0.6525 250,280 -0.01(-1.52%)
Aug 07, 2023 0.6600 0.6700 0.6500 0.6626 123,482 +0.03(+4.59%)
Aug 04, 2023 0.6250 0.6400 0.6210 0.6335 272,752 +0.02(+2.56%)
Aug 03, 2023 0.6095 0.6177 0.5916 0.6177 195,470 +0.02(+3.82%)
Aug 02, 2023 0.5850 0.6186 0.5850 0.5950 248,148 -0.01(-2.23%)
Aug 01, 2023 0.6097 0.6214 0.5983 0.6086 219,434 -0.02(-2.62%)
Jul 31, 2023 0.6056 0.6352 0.6056 0.6250 251,543 +0.02(+3.99%)
Jul 28, 2023 0.5966 0.6080 0.5900 0.6010 120,892 +0.01(+2.51%)
Jul 27, 2023 0.5770 0.6100 0.5770 0.5863 183,115 +0.01(+1.09%)
Jul 26, 2023 0.6177 0.6299 0.5694 0.5800 442,838 -0.05(-7.23%)
Jul 25, 2023 0.6100 0.6252 0.5977 0.6252 252,421 +0.01(+1.15%)
Jul 24, 2023 0.6297 0.6300 0.6001 0.6181 243,524 -0.01(-0.99%)
Jul 21, 2023 0.6350 0.6406 0.6207 0.6243 108,173 -0.00(-0.11%)
Jul 20, 2023 0.6512 0.6551 0.6150 0.6250 337,617 -0.03(-5.02%)
Jul 19, 2023 0.6600 0.6630 0.6448 0.6580 124,817 +0.01(+1.23%)
Jul 18, 2023 0.6611 0.6693 0.6500 0.6500 185,728 -0.01(-1.46%)
Jul 17, 2023 0.6500 0.6631 0.6441 0.6596 91,324 +0.02(+2.90%)
Jul 14, 2023 0.6500 0.6754 0.6400 0.6410 273,234 -0.01(-1.38%)
Jul 13, 2023 0.6309 0.6880 0.6309 0.6500 369,854 +0.03(+4.84%)
Jul 12, 2023 0.5900 0.6267 0.5900 0.6200 172,110 +0.03(+5.07%)
Jul 11, 2023 0.6000 0.6000 0.5800 0.5901 80,625 +0.01(+1.74%)
Jul 10, 2023 0.5828 0.5876 0.5720 0.5800 134,673 -0.00(-0.39%)
Jul 07, 2023 0.5555 0.5835 0.5555 0.5823 148,457 +0.02(+3.21%)
Jul 06, 2023 0.5250 0.5982 0.5250 0.5642 105,579 -0.03(-4.82%)
Jul 05, 2023 0.4950 0.5995 0.4950 0.5928 394,811 +0.04(+8.19%)
Jul 03, 2023 0.5300 0.5545 0.5195 0.5479 35,724 +0.02(+3.38%)
Jun 30, 2023 0.5770 0.5940 0.5300 0.5300 164,330 -0.01(-1.85%)
Jun 29, 2023 0.5262 0.5400 0.5140 0.5400 42,774 +0.03(+5.88%)
Jun 28, 2023 0.5100 0.5300 0.5050 0.5100 159,335 +0.00(+0.59%)
Jun 27, 2023 0.5200 0.5200 0.4950 0.5070 115,024 +0.00(+0.96%)
Jun 26, 2023 0.5100 0.5100 0.4935 0.5022 307,431 +0.00(+0.22%)
Jun 23, 2023 0.4960 0.5042 0.4889 0.5011 144,509 +0.01(+1.42%)
Jun 22, 2023 0.5210 0.5210 0.4868 0.4941 189,561 -0.01(-2.06%)
Jun 21, 2023 0.5100 0.5100 0.4961 0.5045 344,567 +0.00(+0.90%)
Jun 20, 2023 0.5474 0.5474 0.5000 0.5000 506,505 -0.01(-1.65%)
Jun 16, 2023 0.5010 0.5103 0.4926 0.5084 93,502 +0.01(+2.40%)
Jun 15, 2023 0.5000 0.5000 0.4871 0.4965 142,518 +0.00(+0.22%)
Jun 14, 2023 0.4961 0.5075 0.4897 0.4954 127,333 -0.00(-0.38%)
Jun 13, 2023 0.5000 0.5075 0.4874 0.4973 186,805 -0.00(-0.54%)
Jun 12, 2023 0.5075 0.5075 0.4991 0.5000 156,248 -0.00(-0.56%)
Jun 09, 2023 0.5032 0.5034 0.4910 0.5028 214,965 +0.01(+1.60%)
Jun 08, 2023 0.5005 0.5085 0.4926 0.4949 108,358 -0.01(-1.88%)
Jun 07, 2023 0.5029 0.5086 0.4927 0.5044 106,515 +0.00(+0.34%)
Jun 06, 2023 0.5055 0.5065 0.4923 0.5027 51,127 -0.00(-0.75%)
Jun 05, 2023 0.5189 0.5189 0.4971 0.5065 182,976 +0.01(+1.10%)
Jun 02, 2023 0.5290 0.5304 0.5000 0.5010 221,471 -0.02(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.