Canada markets closed

Lion One Metals Limited (LIO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8300-0.0100 (-1.19%)
At close: 03:59PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.85000.85000.83000.83000.830087,600
Mar 30, 20230.84000.85000.83000.84000.840041,500
Mar 29, 20230.85000.87000.84000.84000.840065,300
Mar 28, 20230.84000.87000.84000.87000.870035,200
Mar 27, 20230.85000.87000.85000.85000.85009,800
Mar 24, 20230.85000.87000.85000.86000.860082,900
Mar 23, 20230.84000.86000.84000.85000.8500190,700
Mar 22, 20230.83000.84000.82000.83000.830036,100
Mar 21, 20230.83000.84000.83000.83000.830044,100
Mar 20, 20230.83000.85000.82000.83000.830039,300
Mar 17, 20230.82000.86000.80000.81000.8100222,300
Mar 16, 20230.83000.84000.80000.80000.800072,600
Mar 15, 20230.81000.85000.81000.83000.830064,300
Mar 14, 20230.83000.84000.81000.84000.840016,500
Mar 13, 20230.81000.83000.81000.83000.830070,800
Mar 10, 20230.83000.84000.81000.81000.810036,000
Mar 09, 20230.83000.83000.79000.80000.8000100,500
Mar 08, 20230.84000.84000.82000.82000.820010,500
Mar 07, 20230.87000.87000.82000.82000.8200124,100
Mar 06, 20230.88000.90000.87000.87000.870041,900
Mar 03, 20230.87000.89000.87000.89000.890010,300
Mar 02, 20230.86000.88000.83000.87000.8700113,200
Mar 01, 20230.81000.86000.81000.85000.8500112,100
Feb 28, 20230.78000.82000.78000.82000.820060,800
Feb 27, 20230.80000.81000.78000.78000.780050,600
Feb 24, 20230.81000.81000.78000.81000.810037,600
Feb 23, 20230.83000.85000.79000.79000.790052,800
Feb 22, 20230.83000.83000.80000.81000.810092,600
Feb 21, 20230.85000.88000.80000.80000.8000143,500
Feb 17, 20230.82000.85000.81000.85000.850058,800
Feb 16, 20230.83000.84000.81000.82000.820052,400
Feb 15, 20230.80000.84000.80000.84000.840035,900
Feb 14, 20230.85000.85000.81000.82000.820044,700
Feb 13, 20230.85000.85000.81000.83000.830039,600
Feb 10, 20230.83000.85000.83000.84000.840042,100
Feb 09, 20230.84000.84000.83000.84000.840081,000
Feb 08, 20230.84000.85000.84000.84000.840080,700
Feb 07, 20230.88000.88000.83000.85000.8500135,400
Feb 06, 20230.90000.90000.84000.86000.8600252,100
Feb 03, 20230.93000.93000.88000.89000.8900186,800
Feb 02, 20230.93000.98000.90000.95000.950057,800
Feb 01, 20230.92000.95000.90000.94000.940058,600
Jan 31, 20230.90000.93000.88000.91000.9100197,700
Jan 30, 20230.92000.93000.89000.93000.9300141,300
Jan 27, 20230.95000.96000.91000.92000.9200115,400
Jan 26, 20230.99000.99000.95000.96000.9600141,000
Jan 25, 20230.99001.01000.96001.00001.0000333,000
Jan 24, 20230.99001.02000.97001.00001.0000161,800
Jan 23, 20231.02001.03000.96000.97000.9700316,000
Jan 20, 20230.97001.02000.93001.02001.0200294,500
Jan 19, 20230.96000.97000.93000.97000.970068,500
Jan 18, 20230.97000.97000.91000.96000.9600213,800
Jan 17, 20230.97000.97000.93000.95000.9500113,100
Jan 16, 20230.98000.98000.95000.97000.970033,000
Jan 13, 20231.00001.01000.98000.98000.980074,200
Jan 12, 20230.98000.99000.96000.99000.990094,800
Jan 11, 20231.03001.03000.94000.96000.9600267,800
Jan 10, 20231.03001.03000.99001.02001.0200192,300
Jan 09, 20231.04001.05001.02001.03001.0300122,100
Jan 06, 20231.01001.03000.99001.03001.0300152,900
Jan 05, 20231.06001.06001.00001.03001.0300192,900
Jan 04, 20231.05001.07001.02001.06001.0600126,900
Jan 03, 20231.03001.06000.97001.04001.0400243,500
Dec 30, 20220.98001.04000.96000.99000.9900544,300
Dec 29, 20220.93000.97000.92000.94000.9400149,000
Dec 28, 20220.95001.01000.91000.91000.9100378,700
Dec 23, 20220.87000.91000.87000.90000.9000339,200
Dec 22, 20220.90000.90000.84000.86000.8600244,700
Dec 21, 20220.85000.91000.85000.89000.8900236,200
Dec 20, 20220.84000.88000.84000.84000.8400124,500
Dec 19, 20220.90000.90000.82000.85000.8500310,200
Dec 16, 20220.80000.92000.80000.88000.8800416,600
Dec 15, 20220.82000.84000.80000.80000.8000143,800
Dec 14, 20220.84000.85000.82000.84000.840088,000
Dec 13, 20220.84000.86000.82000.84000.8400152,800
Dec 12, 20220.80000.88000.80000.84000.8400245,100
Dec 09, 20220.80000.84000.79000.82000.8200124,700
Dec 08, 20220.79000.79000.78000.79000.790028,200
Dec 07, 20220.76000.79000.76000.79000.790035,600
Dec 06, 20220.81000.81000.74000.75000.7500374,700
Dec 05, 20220.82000.82000.78000.78000.780080,600
Dec 02, 20220.81000.82000.79000.80000.800089,900
Dec 01, 20220.81000.83000.79000.79000.7900294,000
Nov 30, 20220.82000.82000.78000.79000.7900115,500
Nov 29, 20220.77000.79000.75000.79000.7900205,700
Nov 28, 20220.80000.80000.74000.75000.7500388,800
Nov 25, 20220.81000.81000.78000.78000.7800120,600
Nov 24, 20220.81000.81000.79000.81000.810016,600
Nov 23, 20220.85000.86000.78000.79000.7900396,000
Nov 22, 20220.83000.86000.83000.86000.8600186,800
Nov 21, 20220.80000.84000.80000.83000.8300210,700
Nov 18, 20220.84000.85000.79000.80000.8000198,400
Nov 17, 20220.82000.83000.80000.83000.8300130,600
Nov 16, 20220.86000.86000.81000.85000.8500295,100
Nov 15, 20220.97000.97000.85000.86000.8600401,500
Nov 14, 20220.83000.97000.81000.97000.9700381,800
Nov 11, 20220.80000.87000.80000.85000.8500753,300
Nov 10, 20220.83000.87000.82000.82000.8200504,100
Nov 09, 20220.86000.88000.79000.82000.8200263,800
Nov 08, 20220.74000.86000.73000.86000.8600914,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...