Lion One Metals Limited (LOMLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3422

-0.0128

(-3.61%)

At close: 03:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3600	0.3800	0.3400	0.3400	0.3400	637,600
Apr 25, 2024	0.3600	0.3800	0.3400	0.3600	0.3600	480,100
Apr 24, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	115,900
Apr 23, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	154,100
Apr 22, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	237,000
Apr 19, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	138,400
Apr 18, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	131,400
Apr 17, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	93,100
Apr 16, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	71,300
Apr 15, 2024	0.3600	0.3900	0.3500	0.3500	0.3500	161,300
Apr 12, 2024	0.3600	0.3800	0.3600	0.3600	0.3600	173,300
Apr 11, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	188,300
Apr 10, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	222,000
Apr 09, 2024	0.3700	0.3800	0.3500	0.3700	0.3700	407,100
Apr 08, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	338,400
Apr 05, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	243,500
Apr 04, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	389,500
Apr 03, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	236,900
Apr 02, 2024	0.3500	0.3800	0.3300	0.3700	0.3700	248,300
Apr 01, 2024	0.3700	0.3700	0.3200	0.3400	0.3400	390,400
Mar 28, 2024	0.3100	0.3300	0.2900	0.3200	0.3200	526,400
Mar 27, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	645,900
Mar 26, 2024	0.2800	0.3000	0.2700	0.2900	0.2900	291,000
Mar 25, 2024	0.2000	0.3000	0.2000	0.2800	0.2800	661,100
Mar 22, 2024	0.3200	0.3200	0.2700	0.2900	0.2900	1,127,000
Mar 21, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	389,600
Mar 20, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	238,400
Mar 19, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	103,000
Mar 18, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	196,200
Mar 15, 2024	0.3400	0.3500	0.3200	0.3200	0.3200	210,200
Mar 14, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	97,900
Mar 13, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	253,800
Mar 12, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	98,900
Mar 11, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	195,100
Mar 08, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	153,000
Mar 07, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	188,000
Mar 06, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	184,700
Mar 05, 2024	0.4000	0.4100	0.3700	0.3700	0.3700	318,900
Mar 04, 2024	0.3300	0.4000	0.3300	0.4000	0.4000	484,400
Mar 01, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	384,100
Feb 29, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	379,000
Feb 28, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	251,800
Feb 27, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	160,200
Feb 26, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	158,700
Feb 23, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	252,700
Feb 22, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	98,300
Feb 21, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	122,600
Feb 20, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	109,800
Feb 16, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	175,100
Feb 15, 2024	0.3800	0.4000	0.3700	0.3700	0.3700	221,100
Feb 14, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	400,000
Feb 13, 2024	0.4200	0.4200	0.3700	0.3700	0.3700	240,900
Feb 12, 2024	0.4100	0.4100	0.3800	0.4000	0.4000	422,100
Feb 09, 2024	0.4200	0.4300	0.3700	0.4100	0.4100	1,205,600
Feb 08, 2024	0.4500	0.4800	0.4300	0.4400	0.4400	1,053,400
Feb 07, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	87,200
Feb 06, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	17,800
Feb 05, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	55,100
Feb 02, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	56,000
Feb 01, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	36,900
Jan 31, 2024	0.5700	0.5800	0.5500	0.5500	0.5500	38,700
Jan 30, 2024	0.5600	0.5600	0.5400	0.5600	0.5600	59,400
Jan 29, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	57,200
Jan 26, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	70,200
Jan 25, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	46,800
Jan 24, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	167,400
Jan 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	60,300
Jan 22, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	110,700
Jan 19, 2024	0.5800	0.5900	0.5700	0.5800	0.5800	52,600
Jan 18, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	58,700
Jan 17, 2024	0.6100	0.6100	0.5600	0.5700	0.5700	180,600
Jan 16, 2024	0.5900	0.6100	0.5900	0.5900	0.5900	186,100
Jan 12, 2024	0.5600	0.6200	0.5600	0.6200	0.6200	135,000
Jan 11, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	104,700
Jan 10, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	68,800
Jan 09, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	154,100
Jan 08, 2024	0.6200	0.6200	0.5900	0.6000	0.6000	195,700
Jan 05, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	53,300
Jan 04, 2024	0.6100	0.6300	0.6000	0.6000	0.6000	130,000
Jan 03, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	131,100
Jan 02, 2024	0.6400	0.6600	0.6200	0.6300	0.6300	246,900
Dec 29, 2023	0.6100	0.6400	0.6100	0.6400	0.6400	229,000
Dec 28, 2023	0.6400	0.6400	0.6300	0.6400	0.6400	74,800
Dec 27, 2023	0.6400	0.6400	0.6300	0.6400	0.6400	84,500
Dec 26, 2023	0.6400	0.6400	0.6000	0.6300	0.6300	17,200
Dec 22, 2023	0.6300	0.6400	0.6200	0.6300	0.6300	109,800
Dec 21, 2023	0.6000	0.6300	0.6000	0.6200	0.6200	68,700
Dec 20, 2023	0.6400	0.6400	0.6200	0.6300	0.6300	187,300
Dec 19, 2023	0.6300	0.6400	0.6300	0.6300	0.6300	205,700
Dec 18, 2023	0.6100	0.6300	0.6100	0.6200	0.6200	90,200
Dec 15, 2023	0.6400	0.6400	0.6000	0.6100	0.6100	73,200
Dec 14, 2023	0.5900	0.6500	0.5700	0.6200	0.6200	146,600
Dec 13, 2023	0.5500	0.5900	0.5400	0.5800	0.5800	295,100
Dec 12, 2023	0.5800	0.5800	0.5500	0.5500	0.5500	148,400
Dec 11, 2023	0.6000	0.6000	0.5800	0.5900	0.5900	65,800
Dec 08, 2023	0.6100	0.6200	0.5900	0.6000	0.6000	87,000
Dec 07, 2023	0.6100	0.6200	0.6000	0.6100	0.6100	183,400
Dec 06, 2023	0.6100	0.6300	0.6100	0.6100	0.6100	123,400
Dec 05, 2023	0.6300	0.6400	0.6200	0.6200	0.6200	71,800
Dec 04, 2023	0.6400	0.6400	0.6200	0.6300	0.6300	124,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,332.68-1,771.52(-2.01%)

Lion One Metals Limited (LOMLF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,332.68
-1,771.52(-2.01%)