Skip to main content
logo
Lion One Metals Limited (LOMLF)
OTCMKTS · Delayed Price · Currency is USD
0.1040
-0.0036 (-3.35%)
Aug 11, 2026, 3:14 PM EST

LOMLF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20260.090.100.090.100.10-5.81%207,645
Jul 15, 20260.100.100.100.100.101.80%124,600
Jul 14, 20260.100.100.100.100.10-1.09%266,932
Jul 13, 20260.100.100.090.100.107.51%525,474
Jul 10, 20260.090.100.090.090.092.12%129,009
Jul 9, 20260.090.090.080.090.099.14%541,197
Jul 8, 20260.090.090.080.080.08-5.23%513,261
Jul 7, 20260.090.090.090.090.090.46%32,351
Jul 6, 20260.090.100.090.090.09-4.90%42,852
Jul 2, 20260.090.090.090.090.094.26%988,980
Jul 1, 20260.090.090.090.090.09-3.67%105,958
Jun 30, 20260.090.090.090.090.091.98%457,055
Jun 29, 20260.090.090.090.090.091.82%506,814
Jun 26, 20260.080.090.080.090.097.14%681,835
Jun 25, 20260.090.090.080.080.080.28%340,326
Jun 24, 20260.090.100.080.080.08-9.78%1,197,289
Jun 23, 20260.090.100.090.090.095.43%300,466
Jun 22, 20260.090.090.090.090.09-3.69%61,525
Jun 18, 20260.100.100.090.090.09-5.12%762,322
Jun 17, 20260.100.100.100.100.10-4.80%298,700
Jun 16, 20260.100.110.100.100.101.01%600,369
Jun 15, 20260.100.100.100.100.104.53%352,977
Jun 12, 20260.090.100.090.100.10-1.86%228,353
Jun 11, 20260.090.100.090.100.109.08%547,810
Jun 10, 20260.100.100.090.090.09-11.26%238,901
Jun 9, 20260.110.110.100.100.10-7.43%475,200
Jun 8, 20260.100.120.090.110.1114.78%1,098,045
Jun 5, 20260.090.100.090.090.096.83%1,336,745
Jun 4, 20260.090.100.090.090.09-4.88%419,425
Jun 3, 20260.090.090.090.090.09-2.51%363,300
Jun 2, 20260.100.110.090.100.10-9.26%927,986
Jun 1, 20260.110.110.100.100.10-4.82%305,840