Lion One Metals Limited (LOMLF)
OTCMKTS
· Delayed Price · Currency is USD
0.2100
+0.0050 (2.44%)
Apr 28, 2025, 3:59 PM EDT
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.22% | 178,867 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.87% | 154,797 |
| Apr 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.39% | 485,028 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.88% | 119,394 |
| Apr 22, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -1.07% | 318,620 |
| Apr 21, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -3.13% | 259,869 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.99% | 568,640 |
| Apr 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 5.89% | 231,480 |
| Apr 15, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.31% | 352,699 |
| Apr 14, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.09% | 270,516 |
| Apr 11, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 8.13% | 527,818 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.01% | 281,375 |
| Apr 9, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.49% | 120,505 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.97% | 126,159 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 5.80% | 109,354 |
| Apr 4, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | -7.40% | 338,742 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.38% | 650,342 |
| Apr 2, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.37% | 23,603 |
| Apr 1, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.28% | 60,540 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.88% | 212,932 |
| Mar 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 625,770 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 0.12% | 225,924 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.96% | 845,236 |
| Mar 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.57% | 329,760 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.77% | 315,866 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.87% | 348,267 |
| Mar 20, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.39% | 243,692 |
| Mar 19, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.34% | 199,973 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.39% | 334,208 |
| Mar 17, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.01% | 329,238 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.85% | 139,437 |
| Mar 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.60% | 309,752 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.88% | 127,753 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.21% | 60,980 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.54% | 417,697 |
| Mar 7, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.14% | 223,045 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 64,031 |
| Mar 5, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 6.63% | 654,317 |
| Mar 4, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 17.83% | 266,038 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.83% | 170,225 |
| Feb 28, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.06% | 391,614 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.77% | 176,837 |
| Feb 26, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -0.14% | 567,872 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.57% | 158,109 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.85% | 95,280 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.14% | 687,271 |
| Feb 20, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -10.70% | 560,531 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.83% | 370,024 |
| Feb 18, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.61% | 149,516 |
| Feb 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.13% | 67,463 |