Canada markets close in 3 hours 6 minutes

Lion One Metals Limited (LIO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1900-0.0600 (-4.80%)
As of 12:52PM EDT. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20221.22001.23001.17001.19001.1900168,360
Aug 16, 20221.27001.28001.21001.25001.2500153,700
Aug 15, 20221.34001.34001.27001.27001.2700274,300
Aug 12, 20221.32001.43001.31001.35001.3500204,200
Aug 11, 20221.30001.32001.27001.32001.320049,800
Aug 10, 20221.35001.35001.28001.29001.2900128,400
Aug 09, 20221.32001.32001.27001.31001.310025,100
Aug 08, 20221.25001.35001.23001.32001.3200175,400
Aug 05, 20221.29001.30001.24001.24001.240076,600
Aug 04, 20221.28001.30001.27001.29001.2900115,000
Aug 03, 20221.35001.35001.27001.27001.2700163,100
Aug 02, 20221.34001.42001.31001.35001.3500105,000
Jul 29, 20221.41001.43001.36001.38001.3800223,400
Jul 28, 20221.37001.41001.34001.37001.370093,100
Jul 27, 20221.32001.36001.31001.35001.350064,600
Jul 26, 20221.31001.35001.30001.30001.300055,400
Jul 25, 20221.36001.39001.30001.33001.330061,800
Jul 22, 20221.35001.38001.35001.35001.350045,600
Jul 21, 20221.38001.38001.33001.35001.350060,800
Jul 20, 20221.37001.45001.34001.37001.3700126,600
Jul 19, 20221.35001.42001.35001.41001.410068,400
Jul 18, 20221.41001.42001.31001.32001.3200203,600
Jul 15, 20221.46001.46001.37001.41001.4100146,700
Jul 14, 20221.35001.44001.31001.44001.440068,100
Jul 13, 20221.39001.41001.36001.40001.4000116,400
Jul 12, 20221.44001.48001.37001.39001.3900185,300
Jul 11, 20221.35001.53001.34001.45001.4500649,900
Jul 08, 20221.17001.35001.17001.35001.3500150,200
Jul 07, 20221.24001.24001.18001.21001.2100109,800
Jul 06, 20221.29001.30001.21001.22001.2200293,100
Jul 05, 20221.28001.28001.24001.27001.2700127,200
Jul 04, 20221.28001.30001.27001.28001.280052,500
Jun 30, 20221.30001.31001.24001.31001.3100189,200
Jun 29, 20221.34001.35001.23001.32001.3200474,600
Jun 28, 20221.39001.39001.33001.35001.350063,200
Jun 27, 20221.46001.46001.36001.36001.360060,900
Jun 24, 20221.35001.46001.32001.46001.4600144,200
Jun 23, 20221.39001.40001.32001.35001.3500230,000
Jun 22, 20221.42001.43001.39001.39001.3900126,100
Jun 21, 20221.42001.47001.42001.43001.4300104,100
Jun 20, 20221.42001.46001.39001.39001.390084,800
Jun 17, 20221.47001.47001.38001.40001.400095,500
Jun 16, 20221.39001.47001.34001.44001.4400309,400
Jun 15, 20221.42001.47001.34001.34001.3400266,700
Jun 14, 20221.47001.47001.33001.37001.3700505,200
Jun 13, 20221.48001.50001.46001.47001.4700399,300
Jun 10, 20221.50001.52001.43001.45001.4500610,300
Jun 09, 20221.59001.65001.51001.55001.5500442,300
Jun 08, 20221.56001.65001.49001.58001.58001,224,400
Jun 07, 20221.42001.66001.41001.55001.55001,757,300
Jun 06, 20221.14001.44001.13001.34001.34001,192,000
Jun 03, 20221.08001.15001.08001.14001.1400235,200
Jun 02, 20221.03001.09001.03001.09001.090097,600
Jun 01, 20221.00001.03001.00001.03001.03009,900
May 31, 20221.05001.07001.03001.03001.030036,500
May 30, 20221.02001.04001.02001.04001.040014,900
May 27, 20221.07001.07001.02001.02001.0200159,600
May 26, 20221.04001.11001.04001.09001.090057,200
May 25, 20221.04001.08001.00001.08001.080027,100
May 24, 20221.01001.05000.97001.05001.050076,700
May 20, 20220.98001.01000.95001.01001.010036,500
May 19, 20220.97001.00000.97001.00001.000024,000
May 18, 20220.99000.99000.96000.98000.98002,900
May 17, 20221.04001.04000.98001.00001.000037,600
May 16, 20220.98001.05000.98001.05001.050015,700
May 13, 20220.93000.98000.93000.98000.980024,300
May 12, 20220.92000.97000.88000.97000.9700127,200
May 11, 20220.97000.97000.88000.91000.9100300,100
May 10, 20220.99000.99000.95000.96000.9600186,600
May 09, 20221.03001.03000.97000.99000.9900147,300
May 06, 20221.03001.10001.03001.04001.040070,400
May 05, 20221.10001.10001.06001.07001.070068,200
May 04, 20221.08001.08001.03001.05001.050033,500
May 03, 20221.08001.09001.07001.07001.070013,000
May 02, 20221.19001.19001.08001.10001.100068,900
Apr 29, 20221.12001.23001.05001.20001.200058,700
Apr 28, 20221.05001.14001.02001.12001.1200101,600
Apr 27, 20221.04001.04001.00001.03001.0300149,600
Apr 26, 20221.08001.10001.04001.04001.040098,100
Apr 25, 20221.11001.12001.07001.08001.0800128,900
Apr 22, 20221.10001.12001.09001.11001.110081,200
Apr 21, 20221.14001.14001.10001.11001.110062,600
Apr 20, 20221.14001.16001.14001.14001.140057,100
Apr 19, 20221.16001.16001.14001.15001.150021,300
Apr 18, 20221.15001.16001.15001.16001.160018,000
Apr 14, 20221.16001.17001.14001.14001.140052,700
Apr 13, 20221.17001.18001.15001.15001.150025,400
Apr 12, 20221.13001.20001.10001.16001.1600273,700
Apr 11, 20221.15001.16001.10001.11001.1100231,500
Apr 08, 20221.21001.22001.12001.15001.1500179,900
Apr 07, 20221.19001.19001.13001.14001.140085,000
Apr 06, 20221.22001.22001.19001.19001.190014,900
Apr 05, 20221.18001.20001.16001.18001.180011,000
Apr 04, 20221.20001.21001.16001.16001.160052,100
Apr 01, 20221.21001.21001.13001.17001.1700183,700
Mar 31, 20221.18001.21001.18001.19001.190097,500
Mar 30, 20221.27001.29001.19001.20001.200079,900
Mar 29, 20221.28001.28001.24001.25001.250041,800
Mar 28, 20221.28001.28001.25001.26001.260056,300
Mar 25, 20221.26001.31001.22001.30001.300066,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...