Skip to main content
logo
Lion One Metals Limited (LOMLF)
OTCMKTS · Delayed Price · Currency is USD
0.1482
+0.0032 (2.21%)
At close: Sep 25, 2026

LOMLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.150.150.140.150.152.21%382,567
Sep 24, 20260.140.150.130.150.1510.43%1,424,256
Sep 23, 20260.130.140.120.130.139.64%957,041
Sep 22, 20260.120.120.120.120.121.75%88,176
Sep 21, 20260.120.120.120.120.12-3.17%159,723
Sep 18, 20260.130.130.120.120.12-0.87%205,015
Sep 17, 20260.120.130.120.120.121.71%17,218
Sep 16, 20260.130.130.120.120.12-4.11%122,412
Sep 15, 20260.130.130.120.130.130.58%229,429
Sep 14, 20260.130.130.120.130.13-1.42%283,718
Sep 11, 20260.130.130.120.130.13-0.94%275,658
Sep 10, 20260.130.130.130.130.13-1.46%185,490
Sep 9, 20260.130.130.130.130.13-1.96%186,978
Sep 8, 20260.140.140.130.130.130.68%95,784
Sep 4, 20260.130.130.130.130.13-1.79%83,865
Sep 3, 20260.140.140.130.130.131.52%126,771
Sep 2, 20260.120.140.120.130.134.64%219,733
Sep 1, 20260.130.130.130.130.13-1.91%189,901
Aug 31, 20260.130.130.130.130.13-5.02%330,592
Aug 28, 20260.140.140.130.140.14-1.46%417,526
Aug 27, 20260.140.140.130.140.140.15%942,919
Aug 26, 20260.130.140.130.140.140.86%503,804
Aug 25, 20260.160.160.130.140.141.90%366,362
Aug 24, 20260.160.160.130.130.13-6.15%508,287
Aug 21, 20260.150.160.130.140.14-1.22%1,407,223
Aug 20, 20260.110.170.110.140.1442.15%3,150,431
Aug 19, 20260.100.110.100.100.104.65%256,960
Aug 18, 20260.100.100.100.100.10-4.06%218,920
Aug 17, 20260.100.110.100.100.10-1.08%1,206,215
Aug 14, 20260.100.100.100.100.100.12%756,089
Aug 13, 20260.100.100.100.100.101.04%99,293
Aug 12, 20260.100.100.100.100.10-3.05%729,695
Aug 11, 20260.100.110.100.100.10-4.76%99,278
Aug 10, 20260.100.110.100.110.116.54%856,689
Aug 7, 20260.110.110.100.100.10-4.56%958,666
Aug 6, 20260.110.110.100.110.110.28%197,370
Aug 5, 20260.100.110.100.110.112.98%146,832
Aug 4, 20260.110.110.100.100.102.87%24,570
Aug 3, 20260.110.110.100.100.10-0.33%32,264
Jul 31, 20260.110.110.100.100.10-2.19%21,182
Jul 30, 20260.110.110.100.100.10-2.81%163,650
Jul 29, 20260.110.110.100.110.112.79%25,830
Jul 28, 20260.110.110.100.100.10-1.61%118,822
Jul 27, 20260.110.110.100.110.114.04%120,363
Jul 24, 20260.110.110.100.100.10-3.80%53,572
Jul 23, 20260.110.110.110.110.11-4.18%401,500
Jul 22, 20260.110.110.100.110.116.90%427,553
Jul 21, 20260.100.100.090.100.107.52%140,071
Jul 20, 20260.100.100.090.100.101.50%145,993
Jul 17, 20260.100.100.090.090.09-1.47%36,806