Skip to main content
Lion One Metals Limited (LOMLF)
OTCMKTS · Delayed Price · Currency is USD
0.2100
+0.0065 (3.19%)
May 27, 2025, 2:19 PM EDT

Lion One Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20250.200.210.200.21-4.47%30,500
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
May 20, 20250.210.210.200.200.20-5.79%390,369
May 19, 20250.210.220.200.220.226.95%101,750
May 16, 20250.200.200.200.200.201.07%188,954
May 15, 20250.200.200.200.200.20-149,101
May 14, 20250.200.200.200.200.20-4.76%131,094
May 13, 20250.210.210.200.210.212.44%169,083
May 12, 20250.210.210.200.210.21-4.56%207,240
May 9, 20250.210.210.200.210.212.95%77,078
May 8, 20250.220.220.200.210.21-2.64%363,060
May 7, 20250.220.220.210.210.212.05%131,461
May 6, 20250.210.220.200.210.212.74%74,363
May 5, 20250.210.210.200.200.20-2.90%305,270
May 2, 20250.200.210.200.210.214.21%83,818
May 1, 20250.200.210.200.200.20-2.81%103,823
Apr 30, 20250.220.220.200.210.21-2.42%159,621
Apr 29, 20250.210.220.210.210.211.43%190,044
Apr 28, 20250.210.210.210.210.212.44%573,350
Apr 25, 20250.210.210.200.210.21-0.87%154,797
Apr 24, 20250.200.210.200.210.210.39%485,028
Apr 23, 20250.220.220.200.210.21-2.88%119,394
Apr 22, 20250.220.230.210.210.21-1.07%318,620
Apr 21, 20250.230.240.210.210.21-3.13%259,869
Apr 17, 20250.240.240.220.220.22-4.99%568,640
Apr 16, 20250.230.240.230.230.235.89%231,480
Apr 15, 20250.220.230.210.220.22-2.31%352,699
Apr 14, 20250.220.240.220.230.23-2.09%270,516
Apr 11, 20250.220.240.220.230.238.13%527,818
Apr 10, 20250.220.220.200.210.212.01%281,375
Apr 9, 20250.200.210.190.210.2110.49%120,505
Apr 8, 20250.190.200.180.190.19-1.97%126,159
Apr 7, 20250.210.210.180.190.195.80%109,354
Apr 4, 20250.180.210.180.180.18-7.40%338,742
Apr 3, 20250.210.210.190.200.20-6.38%650,342
Apr 2, 20250.210.220.200.210.210.37%23,603
Apr 1, 20250.220.230.210.210.21-2.28%60,540
Mar 31, 20250.230.230.210.210.21-4.88%212,932
Mar 28, 20250.220.230.220.230.233.64%625,770
Mar 27, 20250.230.240.220.220.220.12%225,924
Mar 26, 20250.250.250.220.220.22-9.96%845,236
Mar 25, 20250.220.240.220.240.246.57%329,760
Mar 24, 20250.220.230.210.230.232.77%315,866
Mar 21, 20250.220.220.210.220.220.87%348,267
Mar 20, 20250.220.230.220.220.22-0.39%243,692
Mar 19, 20250.230.240.220.220.22-4.34%199,973
Mar 18, 20250.230.230.220.230.232.39%334,208
Mar 17, 20250.200.220.200.220.223.01%329,238