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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.8500	0.8500	0.8300	0.8300	0.8300	87,600
Mar 30, 2023	0.8400	0.8500	0.8300	0.8400	0.8400	41,500
Mar 29, 2023	0.8500	0.8700	0.8400	0.8400	0.8400	65,300
Mar 28, 2023	0.8400	0.8700	0.8400	0.8700	0.8700	35,200
Mar 27, 2023	0.8500	0.8700	0.8500	0.8500	0.8500	9,800
Mar 24, 2023	0.8500	0.8700	0.8500	0.8600	0.8600	82,900
Mar 23, 2023	0.8400	0.8600	0.8400	0.8500	0.8500	190,700
Mar 22, 2023	0.8300	0.8400	0.8200	0.8300	0.8300	36,100
Mar 21, 2023	0.8300	0.8400	0.8300	0.8300	0.8300	44,100
Mar 20, 2023	0.8300	0.8500	0.8200	0.8300	0.8300	39,300
Mar 17, 2023	0.8200	0.8600	0.8000	0.8100	0.8100	222,300
Mar 16, 2023	0.8300	0.8400	0.8000	0.8000	0.8000	72,600
Mar 15, 2023	0.8100	0.8500	0.8100	0.8300	0.8300	64,300
Mar 14, 2023	0.8300	0.8400	0.8100	0.8400	0.8400	16,500
Mar 13, 2023	0.8100	0.8300	0.8100	0.8300	0.8300	70,800
Mar 10, 2023	0.8300	0.8400	0.8100	0.8100	0.8100	36,000
Mar 09, 2023	0.8300	0.8300	0.7900	0.8000	0.8000	100,500
Mar 08, 2023	0.8400	0.8400	0.8200	0.8200	0.8200	10,500
Mar 07, 2023	0.8700	0.8700	0.8200	0.8200	0.8200	124,100
Mar 06, 2023	0.8800	0.9000	0.8700	0.8700	0.8700	41,900
Mar 03, 2023	0.8700	0.8900	0.8700	0.8900	0.8900	10,300
Mar 02, 2023	0.8600	0.8800	0.8300	0.8700	0.8700	113,200
Mar 01, 2023	0.8100	0.8600	0.8100	0.8500	0.8500	112,100
Feb 28, 2023	0.7800	0.8200	0.7800	0.8200	0.8200	60,800
Feb 27, 2023	0.8000	0.8100	0.7800	0.7800	0.7800	50,600
Feb 24, 2023	0.8100	0.8100	0.7800	0.8100	0.8100	37,600
Feb 23, 2023	0.8300	0.8500	0.7900	0.7900	0.7900	52,800
Feb 22, 2023	0.8300	0.8300	0.8000	0.8100	0.8100	92,600
Feb 21, 2023	0.8500	0.8800	0.8000	0.8000	0.8000	143,500
Feb 17, 2023	0.8200	0.8500	0.8100	0.8500	0.8500	58,800
Feb 16, 2023	0.8300	0.8400	0.8100	0.8200	0.8200	52,400
Feb 15, 2023	0.8000	0.8400	0.8000	0.8400	0.8400	35,900
Feb 14, 2023	0.8500	0.8500	0.8100	0.8200	0.8200	44,700
Feb 13, 2023	0.8500	0.8500	0.8100	0.8300	0.8300	39,600
Feb 10, 2023	0.8300	0.8500	0.8300	0.8400	0.8400	42,100
Feb 09, 2023	0.8400	0.8400	0.8300	0.8400	0.8400	81,000
Feb 08, 2023	0.8400	0.8500	0.8400	0.8400	0.8400	80,700
Feb 07, 2023	0.8800	0.8800	0.8300	0.8500	0.8500	135,400
Feb 06, 2023	0.9000	0.9000	0.8400	0.8600	0.8600	252,100
Feb 03, 2023	0.9300	0.9300	0.8800	0.8900	0.8900	186,800
Feb 02, 2023	0.9300	0.9800	0.9000	0.9500	0.9500	57,800
Feb 01, 2023	0.9200	0.9500	0.9000	0.9400	0.9400	58,600
Jan 31, 2023	0.9000	0.9300	0.8800	0.9100	0.9100	197,700
Jan 30, 2023	0.9200	0.9300	0.8900	0.9300	0.9300	141,300
Jan 27, 2023	0.9500	0.9600	0.9100	0.9200	0.9200	115,400
Jan 26, 2023	0.9900	0.9900	0.9500	0.9600	0.9600	141,000
Jan 25, 2023	0.9900	1.0100	0.9600	1.0000	1.0000	333,000
Jan 24, 2023	0.9900	1.0200	0.9700	1.0000	1.0000	161,800
Jan 23, 2023	1.0200	1.0300	0.9600	0.9700	0.9700	316,000
Jan 20, 2023	0.9700	1.0200	0.9300	1.0200	1.0200	294,500
Jan 19, 2023	0.9600	0.9700	0.9300	0.9700	0.9700	68,500
Jan 18, 2023	0.9700	0.9700	0.9100	0.9600	0.9600	213,800
Jan 17, 2023	0.9700	0.9700	0.9300	0.9500	0.9500	113,100
Jan 16, 2023	0.9800	0.9800	0.9500	0.9700	0.9700	33,000
Jan 13, 2023	1.0000	1.0100	0.9800	0.9800	0.9800	74,200
Jan 12, 2023	0.9800	0.9900	0.9600	0.9900	0.9900	94,800
Jan 11, 2023	1.0300	1.0300	0.9400	0.9600	0.9600	267,800
Jan 10, 2023	1.0300	1.0300	0.9900	1.0200	1.0200	192,300
Jan 09, 2023	1.0400	1.0500	1.0200	1.0300	1.0300	122,100
Jan 06, 2023	1.0100	1.0300	0.9900	1.0300	1.0300	152,900
Jan 05, 2023	1.0600	1.0600	1.0000	1.0300	1.0300	192,900
Jan 04, 2023	1.0500	1.0700	1.0200	1.0600	1.0600	126,900
Jan 03, 2023	1.0300	1.0600	0.9700	1.0400	1.0400	243,500
Dec 30, 2022	0.9800	1.0400	0.9600	0.9900	0.9900	544,300
Dec 29, 2022	0.9300	0.9700	0.9200	0.9400	0.9400	149,000
Dec 28, 2022	0.9500	1.0100	0.9100	0.9100	0.9100	378,700
Dec 23, 2022	0.8700	0.9100	0.8700	0.9000	0.9000	339,200
Dec 22, 2022	0.9000	0.9000	0.8400	0.8600	0.8600	244,700
Dec 21, 2022	0.8500	0.9100	0.8500	0.8900	0.8900	236,200
Dec 20, 2022	0.8400	0.8800	0.8400	0.8400	0.8400	124,500
Dec 19, 2022	0.9000	0.9000	0.8200	0.8500	0.8500	310,200
Dec 16, 2022	0.8000	0.9200	0.8000	0.8800	0.8800	416,600
Dec 15, 2022	0.8200	0.8400	0.8000	0.8000	0.8000	143,800
Dec 14, 2022	0.8400	0.8500	0.8200	0.8400	0.8400	88,000
Dec 13, 2022	0.8400	0.8600	0.8200	0.8400	0.8400	152,800
Dec 12, 2022	0.8000	0.8800	0.8000	0.8400	0.8400	245,100
Dec 09, 2022	0.8000	0.8400	0.7900	0.8200	0.8200	124,700
Dec 08, 2022	0.7900	0.7900	0.7800	0.7900	0.7900	28,200
Dec 07, 2022	0.7600	0.7900	0.7600	0.7900	0.7900	35,600
Dec 06, 2022	0.8100	0.8100	0.7400	0.7500	0.7500	374,700
Dec 05, 2022	0.8200	0.8200	0.7800	0.7800	0.7800	80,600
Dec 02, 2022	0.8100	0.8200	0.7900	0.8000	0.8000	89,900
Dec 01, 2022	0.8100	0.8300	0.7900	0.7900	0.7900	294,000
Nov 30, 2022	0.8200	0.8200	0.7800	0.7900	0.7900	115,500
Nov 29, 2022	0.7700	0.7900	0.7500	0.7900	0.7900	205,700
Nov 28, 2022	0.8000	0.8000	0.7400	0.7500	0.7500	388,800
Nov 25, 2022	0.8100	0.8100	0.7800	0.7800	0.7800	120,600
Nov 24, 2022	0.8100	0.8100	0.7900	0.8100	0.8100	16,600
Nov 23, 2022	0.8500	0.8600	0.7800	0.7900	0.7900	396,000
Nov 22, 2022	0.8300	0.8600	0.8300	0.8600	0.8600	186,800
Nov 21, 2022	0.8000	0.8400	0.8000	0.8300	0.8300	210,700
Nov 18, 2022	0.8400	0.8500	0.7900	0.8000	0.8000	198,400
Nov 17, 2022	0.8200	0.8300	0.8000	0.8300	0.8300	130,600
Nov 16, 2022	0.8600	0.8600	0.8100	0.8500	0.8500	295,100
Nov 15, 2022	0.9700	0.9700	0.8500	0.8600	0.8600	401,500
Nov 14, 2022	0.8300	0.9700	0.8100	0.9700	0.9700	381,800
Nov 11, 2022	0.8000	0.8700	0.8000	0.8500	0.8500	753,300
Nov 10, 2022	0.8300	0.8700	0.8200	0.8200	0.8200	504,100
Nov 09, 2022	0.8600	0.8800	0.7900	0.8200	0.8200	263,800
Nov 08, 2022	0.7400	0.8600	0.7300	0.8600	0.8600	914,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,480.86-44.14(-0.11%)

Lion One Metals Limited (LIO.V)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,480.86
-44.14(-0.11%)