Lion One Metals Limited (TSXV:LIO)
Canada · Delayed Price · Currency is CAD 0.2850
0.00 (0.00%)
Dec 1, 2025, 2:42 PM EST
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -5.26% | 63,652 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 1,120,729 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 563,142 |
| Nov 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 243,827 |
| Nov 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 968,104 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 717,265 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 134,405 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 197,284 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 180,605 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 197,922 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 1,152,923 |
| Nov 14, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 1.89% | 386,478 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 779,815 |
| Nov 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 610,366 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 331,495 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 337,231 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 632,141 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 860,754 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 632,882 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 1,863,644 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 290,093 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 463,518 |
| Oct 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 869,779 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,287,574 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,083,286 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.85% | 2,365,059 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 477,873 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.96% | 1,666,262 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,049,780 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.31% | 2,051,523 |
| Oct 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.72% | 2,977,212 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 2,384,853 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,827,521 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,345,670 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 4.27% | 1,925,406 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.86% | 523,404 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 2,014,743 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 2,732,807 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 886,256 |
| Oct 6, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 1,948,960 |
| Oct 3, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -1.56% | 1,713,106 |
| Oct 2, 2025 | 0.32 | 0.36 | 0.31 | 0.32 | 0.32 | 4.92% | 3,168,826 |
| Oct 1, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 1,673,879 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 439,167 |
| Sep 29, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | - | 905,858 |
| Sep 26, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 16.19% | 2,362,514 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 0.96% | 5,102,046 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 3,218,679 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 3,481,711 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 4,750,627 |