Lion One Metals Limited (LOMLF)
OTCMKTS · Delayed Price · Currency is USD
0.1900
+0.0020 (1.06%)
Oct 22, 2025, 2:38 PM EDT
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -1.33% | 28,900 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.48% | 336,281 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.68% | 923,518 |
| Oct 17, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -8.90% | 1,329,327 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.41% | 1,144,950 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.70% | 662,675 |
| Oct 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.38% | 468,616 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.27% | 580,534 |
| Oct 10, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.48% | 645,786 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.67% | 1,318,945 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 702,506 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.18% | 913,923 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.30% | 1,480,618 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.68% | 1,555,712 |
| Oct 2, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | 7.76% | 1,780,216 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.06% | 1,490,149 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.70% | 429,199 |
| Sep 29, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 0.09% | 717,077 |
| Sep 26, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 2,127,253 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.39% | 707,972 |
| Sep 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.07% | 569,329 |
| Sep 23, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.27% | 1,011,569 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.77% | 919,715 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.02% | 955,311 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.71% | 302,545 |
| Sep 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.23% | 340,495 |
| Sep 16, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -5.42% | 413,767 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.92% | 338,748 |
| Sep 12, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -0.02% | 1,102,605 |
| Sep 11, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.68% | 989,518 |
| Sep 10, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -21.01% | 3,515,121 |
| Sep 9, 2025 | 0.30 | 0.32 | 0.27 | 0.27 | 0.27 | -8.44% | 802,128 |
| Sep 8, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 5.69% | 1,137,202 |
| Sep 5, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 13.04% | 1,215,303 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 7.37% | 338,705 |
| Sep 3, 2025 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | - | 542,404 |
| Sep 2, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 16.00% | 542,404 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 455,967 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.41% | 314,132 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.15% | 472,826 |
| Aug 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.54% | 415,212 |
| Aug 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.44% | 227,083 |
| Aug 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.94% | 881,379 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.96% | 253,852 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.05% | 95,364 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.33% | 289,156 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.25% | 219,221 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.78% | 322,747 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.69% | 104,500 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.63% | 316,898 |