Lion One Metals Limited (LOMLF)
OTCMKTS · Delayed Price · Currency is USD
0.2525
-0.0175 (-6.48%)
Feb 12, 2026, 10:12 AM EST
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -8.49% | 142,650 |
| Feb 11, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 7.14% | 398,875 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.37% | 293,815 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.75% | 494,542 |
| Feb 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.58% | 599,728 |
| Feb 5, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -9.25% | 581,706 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.99% | 365,661 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 419,274 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.93% | 520,210 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.85% | 935,528 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -1.79% | 422,966 |
| Jan 28, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.11% | 814,692 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 2.94% | 217,991 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.46% | 2,064,916 |
| Jan 23, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 7.62% | 1,294,124 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.05% | 974,986 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.23% | 519,552 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 5.73% | 567,369 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.18% | 460,233 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.76% | 510,681 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.88% | 406,461 |
| Jan 13, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 5.87% | 1,207,454 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.59% | 508,262 |
| Jan 9, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.26% | 556,111 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | 152,225 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.06% | 125,390 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.37% | 372,503 |
| Jan 5, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.82% | 881,229 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 2.99% | 1,104,426 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.74% | 534,197 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.18% | 838,690 |
| Dec 29, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | -2.00% | 747,671 |
| Dec 26, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 13.33% | 954,332 |
| Dec 24, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.96% | 32,182 |
| Dec 23, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.69% | 953,819 |
| Dec 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.59% | 539,005 |
| Dec 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.12% | 187,488 |
| Dec 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.85% | 214,192 |
| Dec 17, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.01% | 706,467 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.36% | 435,787 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.89% | 1,162,490 |
| Dec 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 1,216,219 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.71% | 741,962 |
| Dec 10, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.71% | 171,683 |
| Dec 9, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.24% | 394,750 |
| Dec 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.57% | 527,866 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 81,680 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.61% | 223,127 |
| Dec 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.52% | 124,698 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.32% | 458,590 |