Canada markets closed

Lion One Metals Limited (LIO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8000+0.0100 (+1.27%)
At close: 03:59PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 07, 20220.72000.75000.70000.75000.7500578,700
Nov 04, 20220.70000.73000.70000.71000.7100107,700
Nov 03, 20220.67000.70000.67000.69000.690032,200
Nov 02, 20220.69000.70000.67000.67000.670066,200
Nov 01, 20220.68000.71000.68000.70000.7000163,200
Oct 31, 20220.63000.69000.63000.69000.6900207,400
Oct 28, 20220.64000.65000.63000.64000.6400166,400
Oct 27, 20220.65000.65000.59000.63000.6300857,900
Oct 26, 20220.70000.70000.64000.65000.6500412,800
Oct 25, 20220.70000.70000.69000.69000.690069,400
Oct 24, 20220.70000.70000.68000.69000.690059,500
Oct 21, 20220.63000.71000.62000.71000.7100319,000
Oct 20, 20220.67000.67000.62000.62000.6200216,000
Oct 19, 20220.65000.66000.64000.65000.650084,100
Oct 18, 20220.67000.67000.63000.65000.6500460,800
Oct 17, 20220.68000.68000.66000.66000.660037,700
Oct 14, 20220.66000.68000.64000.65000.6500342,000
Oct 13, 20220.70000.70000.65000.65000.6500703,900
Oct 12, 20220.75000.75000.69000.70000.7000647,600
Oct 11, 20220.78000.79000.74000.75000.75001,054,600
Oct 07, 20220.78000.79000.75000.78000.7800362,400
Oct 06, 20220.81000.82000.75000.76000.7600186,700
Oct 05, 20220.83000.83000.79000.80000.8000763,100
Oct 04, 20220.79000.84000.76000.81000.81001,505,300
Oct 03, 20220.77000.81000.75000.75000.7500665,600
Sept 30, 20220.75000.79000.75000.77000.7700145,200
Sept 29, 20220.77000.77000.72000.74000.7400327,100
Sept 28, 20220.69000.81000.68000.79000.79001,187,500
Sept 27, 20220.68000.70000.65000.68000.6800321,400
Sept 26, 20220.64000.67000.63000.67000.6700509,300
Sept 23, 20220.71000.71000.63000.65000.6500739,700
Sept 22, 20220.76000.77000.67000.69000.69002,892,000
Sept 21, 20220.77000.78000.73000.76000.76001,848,100
Sept 20, 20220.93000.94000.86000.86000.8600607,000
Sept 19, 20220.99000.99000.92000.92000.9200167,200
Sept 16, 20220.98000.99000.95000.96000.9600132,600
Sept 15, 20221.03001.04000.98000.98000.9800118,200
Sept 14, 20221.01001.03000.96000.99000.9900111,400
Sept 13, 20221.00001.00000.97000.97000.9700136,000
Sept 12, 20221.06001.06000.98000.98000.9800399,400
Sept 09, 20221.00001.03000.99001.03001.030087,800
Sept 08, 20221.05001.05000.99001.00001.0000428,500
Sept 07, 20221.02001.06001.00001.03001.0300331,700
Sept 06, 20221.11001.11001.03001.05001.0500298,000
Sept 02, 20221.09001.11001.07001.11001.110026,800
Sept 01, 20221.10001.10001.07001.07001.070061,000
Aug 31, 20221.11001.11001.08001.11001.110074,600
Aug 30, 20221.15001.16001.10001.11001.110071,000
Aug 29, 20221.11001.12001.09001.10001.1000269,900
Aug 26, 20221.13001.16001.09001.10001.100088,400
Aug 25, 20221.15001.15001.12001.13001.1300103,500
Aug 24, 20221.15001.16001.08001.13001.1300262,000
Aug 23, 20221.18001.20001.12001.13001.1300340,300
Aug 22, 20221.23001.23001.19001.19001.1900126,200
Aug 19, 20221.18001.27001.18001.21001.2100170,500
Aug 18, 20221.18001.20001.16001.16001.1600125,300
Aug 17, 20221.22001.23001.17001.20001.2000218,200
Aug 16, 20221.27001.28001.21001.25001.2500153,700
Aug 15, 20221.34001.34001.27001.27001.2700274,300
Aug 12, 20221.32001.43001.31001.35001.3500204,200
Aug 11, 20221.30001.32001.27001.32001.320049,800
Aug 10, 20221.35001.35001.28001.29001.2900128,400
Aug 09, 20221.32001.32001.27001.31001.310025,100
Aug 08, 20221.25001.35001.23001.32001.3200175,400
Aug 05, 20221.29001.30001.24001.24001.240076,600
Aug 04, 20221.28001.30001.27001.29001.2900115,000
Aug 03, 20221.35001.35001.27001.27001.2700163,100
Aug 02, 20221.34001.42001.31001.35001.3500105,000
Jul 29, 20221.41001.43001.36001.38001.3800223,400
Jul 28, 20221.37001.41001.34001.37001.370093,100
Jul 27, 20221.32001.36001.31001.35001.350064,600
Jul 26, 20221.31001.35001.30001.30001.300055,400
Jul 25, 20221.36001.39001.30001.33001.330061,800
Jul 22, 20221.35001.38001.35001.35001.350045,600
Jul 21, 20221.38001.38001.33001.35001.350060,800
Jul 20, 20221.37001.45001.34001.37001.3700126,600
Jul 19, 20221.35001.42001.35001.41001.410068,400
Jul 18, 20221.41001.42001.31001.32001.3200203,600
Jul 15, 20221.46001.46001.37001.41001.4100146,700
Jul 14, 20221.35001.44001.31001.44001.440068,100
Jul 13, 20221.39001.41001.36001.40001.4000116,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...