Lion One Metals Limited (FRA:LY1)
Germany · Delayed Price · Currency is EUR 0.1686
+0.0014 (0.84%)
At close: Dec 19, 2025
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.84% | - |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.78% | - |
| Dec 17, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 3.42% | 5,000 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.92% | 45,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.99% | - |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.74% | - |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | - |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.25% | - |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.13% | - |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.55% | - |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.12% | - |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.32% | 50,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12% | - |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.97% | - |
| 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 | - | - |