Canada markets closed

Lion One Metals Limited (LIO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4450+0.0050 (+1.14%)
At close: 03:59PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.45000.45000.44000.45000.4500284,800
Feb 29, 20240.47000.47000.44000.44000.4400263,200
Feb 28, 20240.48000.48000.47000.47000.470084,000
Feb 27, 20240.48000.49000.47000.47000.4700210,000
Feb 26, 20240.48000.49000.48000.48000.4800113,000
Feb 23, 20240.48000.49000.47000.47000.4700246,600
Feb 22, 20240.50000.50000.49000.49000.4900115,600
Feb 21, 20240.50000.50000.49000.50000.5000130,400
Feb 20, 20240.49000.51000.49000.49000.490068,900
Feb 16, 20240.49000.50000.48000.48000.4800515,000
Feb 15, 20240.53000.53000.49000.50000.5000322,800
Feb 14, 20240.50000.53000.50000.52000.5200233,600
Feb 13, 20240.53000.53000.50000.50000.5000221,200
Feb 12, 20240.55000.56000.51000.53000.5300631,000
Feb 09, 20240.52000.56000.49000.54000.54001,702,200
Feb 08, 20240.60000.62000.57000.60000.60001,375,100
Feb 07, 20240.74000.74000.73000.73000.730046,200
Feb 06, 20240.74000.75000.74000.74000.740021,000
Feb 05, 20240.73000.74000.73000.74000.740033,900
Feb 02, 20240.75000.75000.74000.74000.740064,900
Feb 01, 20240.75000.76000.75000.75000.750034,100
Jan 31, 20240.75000.76000.75000.75000.750036,400
Jan 30, 20240.75000.75000.74000.75000.750022,900
Jan 29, 20240.75000.77000.75000.75000.750055,700
Jan 26, 20240.74000.76000.74000.76000.760068,900
Jan 25, 20240.74000.75000.74000.74000.740046,800
Jan 24, 20240.76000.76000.73000.74000.7400181,200
Jan 23, 20240.76000.77000.76000.76000.760021,900
Jan 22, 20240.77000.77000.76000.77000.770083,000
Jan 19, 20240.79000.79000.77000.78000.780072,500
Jan 18, 20240.78000.79000.78000.79000.790030,800
Jan 17, 20240.81000.81000.76000.79000.7900171,300
Jan 16, 20240.80000.80000.79000.80000.8000102,300
Jan 15, 20240.84000.84000.81000.82000.820018,000
Jan 12, 20240.79000.84000.79000.84000.8400293,200
Jan 11, 20240.78000.79000.77000.79000.790054,800
Jan 10, 20240.78000.79000.77000.78000.780052,600
Jan 09, 20240.80000.80000.77000.78000.780086,900
Jan 08, 20240.83000.83000.79000.79000.7900163,600
Jan 05, 20240.81000.83000.81000.82000.820033,000
Jan 04, 20240.82000.82000.80000.80000.800059,700
Jan 03, 20240.83000.84000.81000.82000.8200137,700
Jan 02, 20240.86000.87000.84000.84000.840069,200
Dec 29, 20230.84000.85000.83000.85000.8500158,300
Dec 28, 20230.84000.84000.83000.84000.840034,500
Dec 27, 20230.83000.84000.83000.84000.8400119,700
Dec 22, 20230.84000.84000.83000.84000.840062,500
Dec 21, 20230.84000.84000.83000.83000.830040,300
Dec 20, 20230.84000.85000.83000.84000.8400123,800
Dec 19, 20230.84000.85000.83000.83000.8300158,300
Dec 18, 20230.83000.84000.81000.83000.830084,600
Dec 15, 20230.83000.84000.80000.82000.8200154,300
Dec 14, 20230.81000.86000.80000.84000.8400220,200
Dec 13, 20230.73000.80000.73000.78000.7800383,600
Dec 12, 20230.78000.79000.74000.75000.7500223,500
Dec 11, 20230.81000.81000.79000.80000.800049,800
Dec 08, 20230.83000.83000.80000.80000.8000103,300
Dec 07, 20230.83000.84000.81000.82000.8200202,700
Dec 06, 20230.84000.84000.82000.83000.8300109,100
Dec 05, 20230.85000.86000.84000.84000.840090,100
Dec 04, 20230.86000.86000.84000.85000.8500134,000
Dec 01, 20230.85000.85000.85000.85000.8500174,700
Nov 30, 20230.87000.87000.84000.84000.8400132,300
Nov 29, 20230.90000.91000.86000.87000.8700118,500
Nov 28, 20230.86000.89000.85000.89000.8900171,200
Nov 27, 20230.88000.88000.86000.86000.860086,100
Nov 24, 20230.85000.88000.85000.88000.880054,800
Nov 23, 20230.85000.86000.84000.85000.850047,300
Nov 22, 20230.85000.87000.85000.87000.8700100,400
Nov 21, 20230.85000.86000.84000.85000.8500132,600
Nov 20, 20230.85000.85000.83000.84000.840085,900
Nov 17, 20230.85000.86000.84000.86000.860052,300
Nov 16, 20230.85000.85000.84000.85000.850015,600
Nov 15, 20230.86000.86000.84000.84000.840055,300
Nov 14, 20230.84000.87000.83000.85000.8500135,800
Nov 13, 20230.84000.86000.81000.85000.8500150,700
Nov 10, 20230.85000.85000.84000.84000.840073,300
Nov 09, 20230.85000.86000.84000.85000.8500102,500
Nov 08, 20230.85000.85000.83000.85000.8500116,600
Nov 07, 20230.87000.88000.85000.88000.8800105,700
Nov 06, 20230.88000.88000.86000.88000.8800116,300
Nov 03, 20230.83000.86000.83000.85000.850084,700
Nov 02, 20230.86000.86000.82000.82000.820092,300
Nov 01, 20230.86000.86000.83000.84000.840073,600
Oct 31, 20230.86000.87000.85000.86000.860049,600
Oct 30, 20230.88000.88000.86000.88000.880083,800
Oct 27, 20230.85000.87000.82000.87000.8700172,800
Oct 26, 20230.84000.85000.81000.84000.8400322,000
Oct 25, 20230.85000.85000.82000.83000.830098,800
Oct 24, 20230.86000.87000.83000.85000.8500208,700
Oct 23, 20230.89000.89000.86000.86000.8600103,000
Oct 20, 20230.89000.90000.88000.89000.8900113,700
Oct 19, 20230.89000.90000.87000.90000.900050,900
Oct 18, 20230.89000.89000.87000.87000.8700143,000
Oct 17, 20230.89000.90000.88000.89000.8900240,100
Oct 16, 20230.90000.91000.88000.89000.8900258,200
Oct 13, 20230.91000.93000.89000.91000.9100163,100
Oct 12, 20230.92000.92000.87000.90000.9000225,300
Oct 11, 20230.93000.95000.90000.90000.9000149,600
Oct 10, 20230.95000.96000.92000.93000.9300236,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...