Lion One Metals Limited (LOMLF)
OTCMKTS · Delayed Price · Currency is USD
0.1971
+0.0008 (0.41%)
Aug 28, 2025, 3:09 PM EDT

Lion One Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.190.200.190.200.200.41%314,132
Aug 27, 20250.200.200.190.200.200.15%472,826
Aug 26, 20250.190.200.190.200.202.54%415,212
Aug 25, 20250.190.200.190.190.19-0.44%227,083
Aug 22, 20250.190.200.190.190.19-0.94%881,379
Aug 21, 20250.190.200.190.190.191.96%253,852
Aug 20, 20250.190.190.190.190.190.05%95,364
Aug 19, 20250.190.190.190.190.191.33%289,156
Aug 18, 20250.190.190.190.190.19-3.25%219,221
Aug 15, 20250.200.200.190.190.190.78%322,747
Aug 14, 20250.190.190.190.190.191.69%104,500
Aug 13, 20250.190.190.190.190.19-0.63%316,898
Aug 12, 20250.190.200.190.190.19-4.85%261,104
Aug 11, 20250.190.200.190.200.202.56%123,508
Aug 8, 20250.200.200.190.200.20-0.76%96,518
Aug 7, 20250.200.200.190.200.20-2.38%249,776
Aug 6, 20250.200.200.190.200.201.87%97,052
Aug 5, 20250.200.200.190.200.20-5.93%389,635
Aug 4, 20250.200.220.190.210.217.72%160,521
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