Lion One Metals Limited (LIO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4750

+0.0050

(+1.06%)

At close: 03:57PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	74,200
Apr 22, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	127,000
Apr 19, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	93,300
Apr 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	153,800
Apr 17, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	197,800
Apr 16, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	117,300
Apr 15, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	80,200
Apr 12, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	457,900
Apr 11, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	53,400
Apr 10, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	171,900
Apr 09, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	205,800
Apr 08, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	190,000
Apr 05, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	257,400
Apr 04, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	228,500
Apr 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	240,800
Apr 02, 2024	0.4700	0.5200	0.4700	0.5000	0.5000	501,200
Apr 01, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	132,900
Mar 28, 2024	0.4200	0.4400	0.4000	0.4400	0.4400	279,900
Mar 27, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	280,600
Mar 26, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	201,800
Mar 25, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	446,000
Mar 22, 2024	0.4300	0.4300	0.3800	0.3900	0.3900	759,900
Mar 21, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	431,700
Mar 20, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	221,100
Mar 19, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	133,500
Mar 18, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	158,400
Mar 15, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	352,600
Mar 14, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	299,800
Mar 13, 2024	0.4600	0.4800	0.4600	0.4600	0.4600	258,100
Mar 12, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	184,200
Mar 11, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	124,300
Mar 08, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	146,700
Mar 07, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	135,500
Mar 06, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	128,100
Mar 05, 2024	0.5400	0.5500	0.5000	0.5100	0.5100	178,500
Mar 04, 2024	0.4700	0.5500	0.4600	0.5300	0.5300	314,500
Mar 01, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	284,800
Feb 29, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	263,200
Feb 28, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	84,000
Feb 27, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	210,000
Feb 26, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	113,000
Feb 23, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	246,600
Feb 22, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	115,600
Feb 21, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	130,400
Feb 20, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	68,900
Feb 16, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	515,000
Feb 15, 2024	0.5300	0.5300	0.4900	0.5000	0.5000	322,800
Feb 14, 2024	0.5000	0.5300	0.5000	0.5200	0.5200	233,600
Feb 13, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	221,200
Feb 12, 2024	0.5500	0.5600	0.5100	0.5300	0.5300	631,000
Feb 09, 2024	0.5200	0.5600	0.4900	0.5400	0.5400	1,702,200
Feb 08, 2024	0.6000	0.6200	0.5700	0.6000	0.6000	1,375,100
Feb 07, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	46,200
Feb 06, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	21,000
Feb 05, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	33,900
Feb 02, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	64,900
Feb 01, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	34,100
Jan 31, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	36,400
Jan 30, 2024	0.7500	0.7500	0.7400	0.7500	0.7500	22,900
Jan 29, 2024	0.7500	0.7700	0.7500	0.7500	0.7500	55,700
Jan 26, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	68,900
Jan 25, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	46,800
Jan 24, 2024	0.7600	0.7600	0.7300	0.7400	0.7400	181,200
Jan 23, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	21,900
Jan 22, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	83,000
Jan 19, 2024	0.7900	0.7900	0.7700	0.7800	0.7800	72,500
Jan 18, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	30,800
Jan 17, 2024	0.8100	0.8100	0.7600	0.7900	0.7900	171,300
Jan 16, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	102,300
Jan 15, 2024	0.8400	0.8400	0.8100	0.8200	0.8200	18,000
Jan 12, 2024	0.7900	0.8400	0.7900	0.8400	0.8400	293,200
Jan 11, 2024	0.7800	0.7900	0.7700	0.7900	0.7900	54,800
Jan 10, 2024	0.7800	0.7900	0.7700	0.7800	0.7800	52,600
Jan 09, 2024	0.8000	0.8000	0.7700	0.7800	0.7800	86,900
Jan 08, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	163,600
Jan 05, 2024	0.8100	0.8300	0.8100	0.8200	0.8200	33,000
Jan 04, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	59,700
Jan 03, 2024	0.8300	0.8400	0.8100	0.8200	0.8200	137,700
Jan 02, 2024	0.8600	0.8700	0.8400	0.8400	0.8400	69,200
Dec 29, 2023	0.8400	0.8500	0.8300	0.8500	0.8500	158,300
Dec 28, 2023	0.8400	0.8400	0.8300	0.8400	0.8400	34,500
Dec 27, 2023	0.8300	0.8400	0.8300	0.8400	0.8400	119,700
Dec 22, 2023	0.8400	0.8400	0.8300	0.8400	0.8400	62,500
Dec 21, 2023	0.8400	0.8400	0.8300	0.8300	0.8300	40,300
Dec 20, 2023	0.8400	0.8500	0.8300	0.8400	0.8400	123,800
Dec 19, 2023	0.8400	0.8500	0.8300	0.8300	0.8300	158,300
Dec 18, 2023	0.8300	0.8400	0.8100	0.8300	0.8300	84,600
Dec 15, 2023	0.8300	0.8400	0.8000	0.8200	0.8200	154,300
Dec 14, 2023	0.8100	0.8600	0.8000	0.8400	0.8400	220,200
Dec 13, 2023	0.7300	0.8000	0.7300	0.7800	0.7800	383,600
Dec 12, 2023	0.7800	0.7900	0.7400	0.7500	0.7500	223,500
Dec 11, 2023	0.8100	0.8100	0.7900	0.8000	0.8000	49,800
Dec 08, 2023	0.8300	0.8300	0.8000	0.8000	0.8000	103,300
Dec 07, 2023	0.8300	0.8400	0.8100	0.8200	0.8200	202,700
Dec 06, 2023	0.8400	0.8400	0.8200	0.8300	0.8300	109,100
Dec 05, 2023	0.8500	0.8600	0.8400	0.8400	0.8400	90,100
Dec 04, 2023	0.8600	0.8600	0.8400	0.8500	0.8500	134,000
Dec 01, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	174,700
Nov 30, 2023	0.8700	0.8700	0.8400	0.8400	0.8400	132,300
Nov 29, 2023	0.9000	0.9100	0.8600	0.8700	0.8700	118,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7321+0.0020(+0.27%)

CRUDE OIL83.40+0.04(+0.05%)

Bitcoin CAD90,564.12-379.24(-0.42%)

Lion One Metals Limited (LIO.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7321
+0.0020(+0.27%)

CRUDE OIL
83.40
+0.04(+0.05%)

Bitcoin CAD
90,564.12
-379.24(-0.42%)