Canada markets open in 6 hours 9 minutes

Lion One Metals Limited (LIO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0600+0.0100 (+0.95%)
At close: 02:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20221.07001.07001.06001.06001.06008,700
Jan. 14, 20221.04001.05001.03001.05001.050025,700
Jan. 13, 20221.05001.07001.04001.05001.050053,700
Jan. 12, 20221.04001.06001.04001.06001.060017,200
Jan. 11, 20221.04001.04001.00001.04001.040031,200
Jan. 10, 20221.02001.05001.00001.02001.020020,200
Jan. 07, 20221.03001.04001.00001.02001.020019,100
Jan. 06, 20221.04001.04001.01001.03001.030035,000
Jan. 05, 20221.06001.08001.03001.04001.040033,600
Jan. 04, 20221.03001.08001.03001.08001.080025,700
Dec. 31, 2021------
Dec. 30, 20211.06001.06001.05001.05001.050049,500
Dec. 29, 20211.10001.11001.06001.06001.060054,000
Dec. 24, 20211.11001.12001.11001.11001.11004,200
Dec. 23, 20211.08001.11001.08001.11001.110021,400
Dec. 22, 20211.07001.09001.06001.06001.06006,300
Dec. 21, 20211.09001.09001.07001.07001.070018,100
Dec. 20, 20211.07001.09001.06001.07001.070092,500
Dec. 17, 20211.08001.09001.05001.05001.050029,500
Dec. 16, 20211.05001.07001.04001.07001.070049,500
Dec. 15, 20211.03001.04001.02001.03001.030037,100
Dec. 14, 20211.00001.04001.00001.02001.020043,900
Dec. 13, 20211.06001.06001.00001.03001.030062,000
Dec. 10, 20211.06001.06001.01001.03001.030069,500
Dec. 09, 20211.03001.07001.03001.06001.060022,400
Dec. 08, 20211.05001.05001.03001.03001.030017,800
Dec. 07, 20211.04001.07001.03001.07001.070047,700
Dec. 06, 20211.07001.07001.03001.05001.050019,400
Dec. 03, 20211.04001.08001.00001.08001.080050,200
Dec. 02, 20211.05001.05001.01001.02001.0200104,600
Dec. 01, 20211.04001.09001.03001.05001.050075,600
Nov. 30, 20211.05001.08001.02001.04001.040050,800
Nov. 29, 20211.10001.10001.02001.02001.0200163,300
Nov. 26, 20211.12001.15001.06001.12001.1200143,600
Nov. 25, 20211.13001.13001.13001.13001.13004,900
Nov. 24, 20211.12001.14001.12001.14001.140043,500
Nov. 23, 20211.09001.13001.09001.13001.1300113,300
Nov. 22, 20211.19001.22001.10001.11001.1100234,400
Nov. 19, 20211.21001.23001.20001.23001.2300236,000
Nov. 18, 20211.23001.23001.20001.23001.2300208,800
Nov. 17, 20211.15001.24001.14001.23001.2300184,500
Nov. 16, 20211.16001.24001.14001.18001.1800303,600
Nov. 15, 20211.00001.16001.00001.14001.1400391,600
Nov. 12, 20211.01001.01000.97000.97000.9700210,400
Nov. 11, 20211.06001.09000.99001.00001.0000154,900
Nov. 10, 20211.04001.06001.04001.05001.050076,500
Nov. 09, 20211.04001.04001.01001.04001.040052,000
Nov. 08, 20211.04001.04001.02001.04001.040043,700
Nov. 05, 20211.02001.04001.01001.04001.040065,800
Nov. 04, 20211.07001.08001.02001.03001.030036,900
Nov. 03, 20211.06001.07001.05001.07001.070037,500
Nov. 02, 20211.08001.10001.06001.07001.070055,000
Nov. 01, 20211.11001.11001.06001.06001.060095,400
Oct. 29, 20211.10001.11001.09001.11001.110039,300
Oct. 28, 20211.11001.11001.09001.10001.100041,000
Oct. 27, 20211.12001.12001.09001.09001.090045,300
Oct. 26, 20211.15001.16001.10001.13001.130035,800
Oct. 25, 20211.10001.14001.10001.14001.140020,700
Oct. 22, 20211.10001.14001.09001.09001.090055,400
Oct. 21, 20211.10001.10001.08001.10001.100029,800
Oct. 20, 20211.11001.12001.10001.11001.110020,200
Oct. 19, 20211.09001.11001.08001.11001.110020,900
Oct. 18, 20211.12001.12001.10001.10001.1000103,600
Oct. 15, 20211.11001.12001.10001.10001.1000303,800
Oct. 14, 20211.14001.15001.11001.11001.110095,900
Oct. 13, 20211.07001.14001.07001.13001.1300126,900
Oct. 12, 20211.13001.14001.08001.08001.080078,900
Oct. 08, 20211.10001.15001.07001.12001.120078,200
Oct. 07, 20211.12001.13001.09001.13001.130033,000
Oct. 06, 20211.10001.12001.05001.11001.110076,200
Oct. 05, 20211.07001.10001.06001.10001.100028,400
Oct. 04, 20211.09001.09001.05001.05001.050025,400
Oct. 01, 20211.10001.10001.07001.07001.070075,400
Sep. 30, 20211.05001.10001.05001.10001.100075,500
Sep. 29, 20211.06001.07001.05001.07001.0700252,600
Sep. 28, 20211.10001.14001.07001.08001.0800100,600
Sep. 27, 20211.06001.15001.05001.13001.130094,200
Sep. 24, 20211.04001.10001.04001.08001.080046,100
Sep. 23, 20211.07001.07001.03001.05001.050017,200
Sep. 22, 20211.10001.11001.06001.06001.060055,000
Sep. 21, 20211.04001.10001.02001.07001.0700112,000
Sep. 20, 20211.05001.10001.04001.05001.0500132,600
Sep. 17, 20211.10001.12001.08001.12001.120027,100
Sep. 16, 20211.07001.11001.07001.11001.1100104,700
Sep. 15, 20211.11001.14001.10001.12001.120057,900
Sep. 14, 20211.10001.15001.07001.14001.140066,900
Sep. 13, 20211.16001.18001.10001.10001.100043,800
Sep. 10, 20211.07001.17001.03001.17001.1700102,400
Sep. 09, 20211.03001.08001.01001.07001.070090,300
Sep. 08, 20211.04001.06001.03001.03001.030036,900
Sep. 07, 20211.04001.09001.04001.06001.060088,700
Sep. 03, 20211.02001.06001.02001.04001.040051,300
Sep. 02, 20211.05001.06001.02001.04001.040029,700
Sep. 01, 20211.08001.08001.05001.05001.050031,100
Aug. 31, 20211.08001.10001.02001.07001.0700113,500
Aug. 30, 20211.13001.13001.07001.09001.090016,800
Aug. 27, 20211.08001.12001.07001.11001.110058,000
Aug. 26, 20211.08001.09001.07001.09001.09006,800
Aug. 25, 20211.07001.08001.07001.07001.070053,400
Aug. 24, 20211.12001.12001.07001.09001.090041,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...