Lithium One Metals Inc. (LOMEF)
OTCMKTS
· Delayed Price · Currency is USD
0.0086
+0.0006 (6.87%)
Dec 24, 2024, 4:00 PM EST
Lithium One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.88% | 2,857 |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 17,142 |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.75% | 710 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.27% | 5,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.53% | 550 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.05% | 29,647 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11.18% | 5,307 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 7,200 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 16,761 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 47,300 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 30,000 |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.03% | 9,302 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 120.00% | 1,010 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -4.44% | 17,247 |
| Dec 3, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.76% | 86,227 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.69% | 2,900 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.90% | 800 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | 12,300 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,084 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 16.67% | 5,230 |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 3,100 |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.20% | 4,761 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.38% | 3,075 |
| Nov 13, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.41% | 54,368 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.21% | 19,019 |
| Nov 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.80% | 65,200 |
| Nov 6, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 29.75% | 174,457 |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 102 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,000 |
| Nov 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,114 |
| Oct 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 3,750 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.63% | 250 |
| Oct 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.92% | 24,369 |
| Oct 25, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.08% | 10,100 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 35.42% | 300 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -26.15% | 11,400 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 48.29% | 100 |
| Oct 17, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -32.56% | 6,825 |
| Oct 16, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 47.73% | 2,520 |
| Oct 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.16% | 3,000 |
| Oct 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 11, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.08% | 1,300 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.17% | 6,700 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.17% | 900 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 4, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -17.12% | 20,850 |
| Oct 3, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 47.76% | 5,745 |
| Oct 2, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 17.54% | 60,145 |
| Oct 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 27, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.50% | 15,000 |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.04% | 2,055 |
| Sep 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.88% | 2,260 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.42% | 15,100 |
| Sep 23, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -12.58% | 32,658 |
| Sep 20, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.86% | 6,491 |
| Sep 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.89% | 17,483 |
| Sep 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.87% | 13,697 |
| Sep 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.81% | 35,200 |
| Sep 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.15% | 4,000 |
| Sep 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.39% | 5,828 |
| Sep 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.93% | 400 |
| Sep 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.26% | 10,500 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 3, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.32% | 2,499 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 183 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 40.99% | 2,700 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 200 |
| Aug 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,400 |
| Aug 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,860 |
| Aug 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.07% | 10,300 |
| Aug 22, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 27.86% | 694 |
| Aug 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 20, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 2.00% | 43,642 |
| Aug 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.19% | 25,000 |
| Aug 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.80% | 250 |
| Aug 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.94% | 100 |
| Aug 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.65% | 2,900 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20 |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 6, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 108.65% | 2,383 |
| Aug 5, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.91% | 13,735 |