Lion One Metals Limited (LIO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3050

-0.0100

(-3.17%)

At close: 03:59PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	2,959,500
Jul 25, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	740,400
Jul 24, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	994,500
Jul 23, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	1,153,900
Jul 22, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	573,100
Jul 19, 2024	0.3400	0.3700	0.3300	0.3400	0.3400	1,903,100
Jul 18, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	254,400
Jul 17, 2024	0.4500	0.4700	0.4400	0.4600	0.4600	204,800
Jul 16, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	245,100
Jul 15, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	411,900
Jul 12, 2024	0.4600	0.4700	0.4400	0.4500	0.4500	365,100
Jul 11, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	246,800
Jul 10, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	197,300
Jul 09, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	320,600
Jul 08, 2024	0.4800	0.4800	0.4400	0.4400	0.4400	547,300
Jul 05, 2024	0.4700	0.4900	0.4700	0.4700	0.4700	242,600
Jul 04, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	29,000
Jul 03, 2024	0.4700	0.4800	0.4600	0.4600	0.4600	224,500
Jul 02, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	60,600
Jun 28, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	149,200
Jun 27, 2024	0.5000	0.5200	0.4500	0.4600	0.4600	475,700
Jun 26, 2024	0.4700	0.5100	0.4700	0.4900	0.4900	202,700
Jun 25, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	209,000
Jun 24, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	420,400
Jun 21, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	112,000
Jun 20, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	181,900
Jun 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	35,200
Jun 18, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	61,500
Jun 17, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	125,500
Jun 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	72,000
Jun 13, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	213,700
Jun 12, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	85,400
Jun 11, 2024	0.5300	0.5300	0.5100	0.5300	0.5300	68,500
Jun 10, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	94,200
Jun 07, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	196,200
Jun 06, 2024	0.5700	0.6000	0.5500	0.5800	0.5800	225,400
Jun 05, 2024	0.5000	0.5600	0.5000	0.5400	0.5400	154,600
Jun 04, 2024	0.5100	0.5200	0.4800	0.4800	0.4800	111,300
Jun 03, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	146,100
May 31, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	33,600
May 30, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	149,200
May 29, 2024	0.5200	0.5400	0.5000	0.5000	0.5000	348,400
May 28, 2024	0.5300	0.5500	0.5000	0.5000	0.5000	288,900
May 27, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	71,100
May 24, 2024	0.5500	0.5500	0.5000	0.5200	0.5200	141,900
May 23, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	90,000
May 22, 2024	0.5400	0.5500	0.5200	0.5300	0.5300	180,900
May 21, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	339,800
May 17, 2024	0.5700	0.5800	0.5600	0.5800	0.5800	335,200
May 16, 2024	0.5900	0.5900	0.5500	0.5600	0.5600	116,700
May 15, 2024	0.5100	0.5700	0.5100	0.5700	0.5700	209,500
May 14, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	82,400
May 13, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	169,500
May 10, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	435,800
May 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	154,900
May 08, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	233,600
May 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	83,800
May 06, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	176,900
May 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	70,600
May 02, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	67,000
May 01, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	67,800
Apr 30, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	137,800
Apr 29, 2024	0.4800	0.5100	0.4800	0.5000	0.5000	225,700
Apr 26, 2024	0.4900	0.5000	0.4700	0.4800	0.4800	229,200
Apr 25, 2024	0.4800	0.5000	0.4700	0.4900	0.4900	372,900
Apr 24, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	73,000
Apr 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	74,200
Apr 22, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	127,000
Apr 19, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	93,300
Apr 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	153,800
Apr 17, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	197,800
Apr 16, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	117,300
Apr 15, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	80,200
Apr 12, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	457,900
Apr 11, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	53,400
Apr 10, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	171,900
Apr 09, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	205,800
Apr 08, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	190,000
Apr 05, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	257,400
Apr 04, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	228,500
Apr 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	240,800
Apr 02, 2024	0.4700	0.5200	0.4700	0.5000	0.5000	501,200
Apr 01, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	132,900
Mar 28, 2024	0.4200	0.4400	0.4000	0.4400	0.4400	279,900
Mar 27, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	280,600
Mar 26, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	201,800
Mar 25, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	446,000
Mar 22, 2024	0.4300	0.4300	0.3800	0.3900	0.3900	759,900
Mar 21, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	431,700
Mar 20, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	221,100
Mar 19, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	133,500
Mar 18, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	158,400
Mar 15, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	352,600
Mar 14, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	299,800
Mar 13, 2024	0.4600	0.4800	0.4600	0.4600	0.4600	258,100
Mar 12, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	184,200
Mar 11, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	124,300
Mar 08, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	146,700
Mar 07, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	135,500
Mar 06, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	128,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,897.01+2,230.38(+2.38%)

Lion One Metals Limited (LIO.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,897.01
+2,230.38(+2.38%)