Lion One Metals Limited (LIO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 8,700 |
| Jan. 14, 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 25,700 |
| Jan. 13, 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 53,700 |
| Jan. 12, 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 17,200 |
| Jan. 11, 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 31,200 |
| Jan. 10, 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 20,200 |
| Jan. 07, 2022 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 19,100 |
| Jan. 06, 2022 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 35,000 |
| Jan. 05, 2022 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 33,600 |
| Jan. 04, 2022 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 25,700 |
| Dec. 31, 2021 | - | - | - | - | - | - |
| Dec. 30, 2021 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 49,500 |
| Dec. 29, 2021 | 1.1000 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 54,000 |
| Dec. 24, 2021 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 4,200 |
| Dec. 23, 2021 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 21,400 |
| Dec. 22, 2021 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 6,300 |
| Dec. 21, 2021 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 18,100 |
| Dec. 20, 2021 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 92,500 |
| Dec. 17, 2021 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 29,500 |
| Dec. 16, 2021 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 49,500 |
| Dec. 15, 2021 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 37,100 |
| Dec. 14, 2021 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 43,900 |
| Dec. 13, 2021 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 62,000 |
| Dec. 10, 2021 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 69,500 |
| Dec. 09, 2021 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 22,400 |
| Dec. 08, 2021 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 17,800 |
| Dec. 07, 2021 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 47,700 |
| Dec. 06, 2021 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 19,400 |
| Dec. 03, 2021 | 1.0400 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 50,200 |
| Dec. 02, 2021 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 104,600 |
| Dec. 01, 2021 | 1.0400 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 75,600 |
| Nov. 30, 2021 | 1.0500 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 50,800 |
| Nov. 29, 2021 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 163,300 |
| Nov. 26, 2021 | 1.1200 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 143,600 |
| Nov. 25, 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 4,900 |
| Nov. 24, 2021 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 43,500 |
| Nov. 23, 2021 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 113,300 |
| Nov. 22, 2021 | 1.1900 | 1.2200 | 1.1000 | 1.1100 | 1.1100 | 234,400 |
| Nov. 19, 2021 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 236,000 |
| Nov. 18, 2021 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 208,800 |
| Nov. 17, 2021 | 1.1500 | 1.2400 | 1.1400 | 1.2300 | 1.2300 | 184,500 |
| Nov. 16, 2021 | 1.1600 | 1.2400 | 1.1400 | 1.1800 | 1.1800 | 303,600 |
| Nov. 15, 2021 | 1.0000 | 1.1600 | 1.0000 | 1.1400 | 1.1400 | 391,600 |
| Nov. 12, 2021 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 210,400 |
| Nov. 11, 2021 | 1.0600 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 154,900 |
| Nov. 10, 2021 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 76,500 |
| Nov. 09, 2021 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 52,000 |
| Nov. 08, 2021 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 43,700 |
| Nov. 05, 2021 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 65,800 |
| Nov. 04, 2021 | 1.0700 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 36,900 |
| Nov. 03, 2021 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 37,500 |
| Nov. 02, 2021 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 55,000 |
| Nov. 01, 2021 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 95,400 |
| Oct. 29, 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 39,300 |
| Oct. 28, 2021 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 41,000 |
| Oct. 27, 2021 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 45,300 |
| Oct. 26, 2021 | 1.1500 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 35,800 |
| Oct. 25, 2021 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 20,700 |
| Oct. 22, 2021 | 1.1000 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 55,400 |
| Oct. 21, 2021 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 29,800 |
| Oct. 20, 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 20,200 |
| Oct. 19, 2021 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 20,900 |
| Oct. 18, 2021 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 103,600 |
| Oct. 15, 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 303,800 |
| Oct. 14, 2021 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 95,900 |
| Oct. 13, 2021 | 1.0700 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 126,900 |
| Oct. 12, 2021 | 1.1300 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 78,900 |
| Oct. 08, 2021 | 1.1000 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 78,200 |
| Oct. 07, 2021 | 1.1200 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 33,000 |
| Oct. 06, 2021 | 1.1000 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 76,200 |
| Oct. 05, 2021 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 28,400 |
| Oct. 04, 2021 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 25,400 |
| Oct. 01, 2021 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 75,400 |
| Sep. 30, 2021 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 75,500 |
| Sep. 29, 2021 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 252,600 |
| Sep. 28, 2021 | 1.1000 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 100,600 |
| Sep. 27, 2021 | 1.0600 | 1.1500 | 1.0500 | 1.1300 | 1.1300 | 94,200 |
| Sep. 24, 2021 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 46,100 |
| Sep. 23, 2021 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 17,200 |
| Sep. 22, 2021 | 1.1000 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 55,000 |
| Sep. 21, 2021 | 1.0400 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 112,000 |
| Sep. 20, 2021 | 1.0500 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 132,600 |
| Sep. 17, 2021 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 27,100 |
| Sep. 16, 2021 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 104,700 |
| Sep. 15, 2021 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 57,900 |
| Sep. 14, 2021 | 1.1000 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 66,900 |
| Sep. 13, 2021 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 43,800 |
| Sep. 10, 2021 | 1.0700 | 1.1700 | 1.0300 | 1.1700 | 1.1700 | 102,400 |
| Sep. 09, 2021 | 1.0300 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 90,300 |
| Sep. 08, 2021 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 36,900 |
| Sep. 07, 2021 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 88,700 |
| Sep. 03, 2021 | 1.0200 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 51,300 |
| Sep. 02, 2021 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 29,700 |
| Sep. 01, 2021 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 31,100 |
| Aug. 31, 2021 | 1.0800 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 113,500 |
| Aug. 30, 2021 | 1.1300 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 16,800 |
| Aug. 27, 2021 | 1.0800 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 58,000 |
| Aug. 26, 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 6,800 |
| Aug. 25, 2021 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 53,400 |
| Aug. 24, 2021 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 41,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
