Lion One Metals Limited (FRA:LY1)
Germany · Delayed Price · Currency is EUR 0.1624
-0.0164 (-9.17%)
At close: Nov 26, 2025
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.22% | 6,137 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.94% | - |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.08% | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.17% | - |
| Nov 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.91% | 12,000 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.26% | - |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.87% | - |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | - |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.38% | - |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.27% | - |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.56% | 5,000 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.79% | - |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.20% | - |
| Nov 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 13.10% | 4,000 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.11% | - |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.28% | - |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | - |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.42% | - |
| Nov 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -7.41% | 2,000 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.50% | 10,000 |
| Oct 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.65% | 15,000 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 15,500 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.47% | 10,000 |
| Oct 28, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.07% | 25,000 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.24% | 10,000 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.38% | - |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.02% | - |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | - |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.97% | 20,000 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.68% | - |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.67% | - |
| Oct 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.98% | - |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.39% | - |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.21% | - |
| Oct 9, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.55% | 109,370 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.30% | - |
| Oct 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.96% | 26,000 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.89% | - |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.24% | - |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.34% | - |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.97% | - |
| Sep 30, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 347 |
| Sep 29, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 21.72% | 43,600 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.43% | 500 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.76% | - |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.03% | - |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 7,500 |