STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

Lithium One Metals Inc. (LONE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,800
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,947
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,303
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	86,328
Apr 10, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	272,153
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,043
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,087
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,570
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,250
Mar 26, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	18,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,350
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	12,763
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	52,656
Mar 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	45,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,500
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,600
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,857
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Mar 04, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	176,350
Mar 01, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	44,131
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	138,100
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,603
Feb 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	8,328
Feb 26, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	174,680
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,925
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	13,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,099
Feb 09, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	76,999
Feb 08, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	39,500
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,250
Feb 01, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	130,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jan 30, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	122,600
Jan 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	19,467
Jan 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Jan 25, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	55,000
Jan 24, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	39,000
Jan 23, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	6,365
Jan 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,672
Jan 19, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	121,700
Jan 18, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	174,000
Jan 17, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	25,334
Jan 16, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	34,000
Jan 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	32,955
Jan 12, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	209,000
Jan 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	21,592
Jan 10, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	13,110
Jan 09, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	32,870
Jan 08, 2024	0.0850	0.0850	0.0800	0.0800	0.0800	98,971
Jan 05, 2024	0.0950	0.0950	0.0850	0.0850	0.0850	22,526
Jan 04, 2024	0.1000	0.1000	0.0850	0.0900	0.0900	15,605
Jan 03, 2024	0.0950	0.1050	0.0850	0.1050	0.1050	59,000
Jan 02, 2024	0.0850	0.0950	0.0850	0.0950	0.0950	43,309
Dec 29, 2023	0.0850	0.0850	0.0800	0.0800	0.0800	12,011
Dec 28, 2023	0.0800	0.0850	0.0800	0.0850	0.0850	23,272
Dec 27, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	130,049
Dec 22, 2023	0.0900	0.0900	0.0800	0.0800	0.0800	113,000
Dec 21, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	25,000
Dec 20, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	26,000
Dec 19, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	128,789
Dec 18, 2023	0.0750	0.0900	0.0750	0.0850	0.0850	358,110
Dec 15, 2023	0.0850	0.0900	0.0850	0.0900	0.0900	60,000
Dec 14, 2023	0.0850	0.0850	0.0800	0.0800	0.0800	33,000
Dec 13, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	10,025
Dec 12, 2023	0.0800	0.0950	0.0750	0.0950	0.0950	74,190
Dec 11, 2023	0.0900	0.0900	0.0850	0.0850	0.0850	42,210
Dec 08, 2023	0.0950	0.1000	0.0950	0.0950	0.0950	139,690
Dec 07, 2023	0.0950	0.1100	0.0950	0.1000	0.1000	101,500
Dec 06, 2023	0.0950	0.1000	0.0950	0.1000	0.1000	59,003
Dec 05, 2023	0.0850	0.0950	0.0750	0.0950	0.0950	121,273
Dec 04, 2023	0.0950	0.0950	0.0900	0.0900	0.0900	22,700
Dec 01, 2023	0.0950	0.0950	0.0900	0.0900	0.0900	152,000
Nov 30, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	32,000
Nov 29, 2023	0.1000	0.1050	0.1000	0.1050	0.1050	24,203
Nov 28, 2023	0.1000	0.1050	0.1000	0.1000	0.1000	70,078
Nov 27, 2023	0.1100	0.1100	0.1000	0.1000	0.1000	23,516
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,843.26+134.82(+0.62%)

S&P 5005,004.22-6.90(-0.14%)

DOW37,933.45+158.07(+0.42%)

CAD/USD0.7279+0.0016(+0.22%)

CRUDE OIL82.79+0.06(+0.07%)

Bitcoin CAD88,751.56+1,573.56(+1.80%)

STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Lithium One Metals Inc. (LONE.V)

S&P/TSX
21,843.26
+134.82(+0.62%)

S&P 500
5,004.22
-6.90(-0.14%)

DOW
37,933.45
+158.07(+0.42%)

CAD/USD
0.7279
+0.0016(+0.22%)

CRUDE OIL
82.79
+0.06(+0.07%)

Bitcoin CAD
88,751.56
+1,573.56(+1.80%)