Lion One Metals Limited (LOMLF)
OTCMKTS · Delayed Price · Currency is USD
0.0970
-0.0095 (-8.92%)
At close: Nov 9, 2026
LOMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.92% | 219,922 |
| Nov 6, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 21.02% | 952,198 |
| Nov 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.93% | 1,656,308 |
| Nov 4, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -1.06% | 1,094,665 |
| Nov 3, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -4.36% | 1,221,163 |
| Nov 2, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.49% | 60,047 |
| Oct 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.15% | 301,224 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.72% | 120,203 |
| Oct 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.44% | 55,098 |
| Oct 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.48% | 154,025 |
| Oct 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.13% | 139,717 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.96% | 333,714 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.93% | 424,364 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.21% | 32,404 |
| Oct 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.32% | 169,702 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.99% | 71,148 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.11% | 82,263 |
| Oct 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.19% | 60,179 |
| Oct 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 263,053 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.78% | 180,120 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 56,603 |
| Oct 9, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.93% | 141,454 |
| Oct 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.85% | 114,515 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.04% | 177,760 |
| Oct 6, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.63% | 572,662 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.85% | 137,027 |
| Oct 2, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -0.38% | 657,366 |
| Oct 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.59% | 122,927 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.15% | 426,516 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.81% | 489,399 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.87% | 248,326 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.21% | 382,567 |
| Sep 24, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 10.43% | 1,424,256 |
| Sep 23, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 9.64% | 957,041 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | 88,176 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.17% | 159,723 |
| Sep 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.87% | 205,015 |
| Sep 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.71% | 17,218 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.11% | 122,412 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.58% | 229,429 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.42% | 283,718 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.94% | 275,658 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.46% | 185,490 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.96% | 186,978 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.68% | 95,784 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.79% | 83,865 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 126,771 |
| Sep 2, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.64% | 219,733 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.91% | 189,901 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.02% | 330,592 |