Lion One Metals Limited (LOMLF)
OTCMKTS · Delayed Price · Currency is USD
0.1900
+0.0016 (0.85%)
Aug 1, 2025, 3:59 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.190.200.190.200.203.50%264,281
Jul 31, 20250.190.190.190.190.19-2.84%221,812
Jul 30, 20250.190.200.190.190.19-0.05%102,490
Jul 29, 20250.190.200.190.190.19-1.52%302,181
Jul 28, 20250.200.200.190.200.20-3.90%1,178,270
Jul 25, 20250.200.210.200.210.212.50%200,834
Jul 24, 20250.210.210.190.200.20-3.10%171,987
Jul 23, 20250.220.220.200.210.210.68%359,463
Jul 22, 20250.220.230.200.210.21-8.89%628,836
Jul 21, 20250.220.230.220.230.232.83%265,229
Jul 18, 20250.210.220.210.220.223.94%131,180
Jul 17, 20250.220.220.210.210.21-2.56%146,090
Jul 16, 20250.210.220.200.220.226.24%137,830
Jul 15, 20250.200.210.200.200.20-0.32%130,721
Jul 14, 20250.210.210.200.200.20-3.82%245,771
Jul 11, 20250.210.210.210.210.211.39%245,437
Jul 10, 20250.210.210.200.210.21-0.38%204,148
Jul 9, 20250.210.210.200.210.211.94%222,388
Jul 8, 20250.210.210.210.210.21-2.83%82,168
Jul 7, 20250.210.220.200.210.21-0.68%310,827
Jul 3, 20250.210.220.210.210.21-2.97%100,669
Jul 2, 20250.200.220.200.220.222.73%147,221
Jul 1, 20250.210.230.210.210.21-1.81%648,855
Jun 30, 20250.220.220.210.220.221.44%301,779
Jun 27, 20250.210.220.210.220.22-1.15%102,896
Jun 26, 20250.210.220.210.220.222.35%109,825
Jun 25, 20250.210.220.210.210.210.38%485,244
Jun 24, 20250.210.220.200.210.21-0.14%250,704
Jun 23, 20250.210.220.200.210.210.95%227,517
Jun 20, 20250.210.210.200.210.21-3.13%141,993
Jun 18, 20250.210.220.210.220.22-0.10%92,214
Jun 17, 20250.230.230.210.220.22-1.90%249,493
Jun 16, 20250.230.230.210.220.221.75%276,260
Jun 13, 20250.220.220.210.220.22-1.27%556,811
Jun 12, 20250.220.230.220.220.22-2.13%143,647
Jun 11, 20250.230.240.220.230.23-2.30%215,770
Jun 10, 20250.230.240.230.230.23-2.83%88,392
Jun 9, 20250.230.240.220.240.243.07%368,746
Jun 6, 20250.230.230.230.230.23-1.52%105,390
Jun 5, 20250.240.240.230.230.231.41%158,571
Jun 4, 20250.220.240.220.230.233.16%237,605
Jun 3, 20250.210.230.200.220.227.31%521,256
Jun 2, 20250.210.220.210.210.21-0.48%506,214
May 30, 20250.220.220.210.210.21-5.86%619,335
May 29, 20250.210.220.210.220.223.38%149,773
May 28, 20250.210.230.210.210.211.30%355,955
May 27, 20250.200.210.200.210.214.18%321,115
May 23, 20250.210.210.200.200.201.75%104,069
May 22, 20250.200.210.200.200.20-3.43%183,788
May 21, 20250.210.210.200.210.211.68%100,226