Lion One Metals Limited (TSXV:LIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.2600
0.00 (0.00%)
Oct 22, 2025, 3:59 PM EDT

Lion One Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.260.260.260.260.260.96%424,139
Oct 21, 20250.280.280.260.260.26-6.31%2,051,523
Oct 20, 20250.270.280.270.280.284.72%2,977,212
Oct 17, 20250.300.300.270.270.27-11.67%2,384,900
Oct 16, 20250.300.310.300.300.30-1,827,521
Oct 15, 20250.310.310.300.300.30-1.64%1,345,700
Oct 14, 20250.300.310.300.310.314.27%1,925,406
Oct 10, 20250.300.300.290.290.290.86%523,404
Oct 9, 20250.310.310.290.290.29-1.69%2,014,743
Oct 8, 20250.300.310.300.300.30-3.28%2,732,807
Oct 7, 20250.320.320.300.310.31-3.17%886,300
Oct 6, 20250.320.330.310.320.32-1,949,000
Oct 3, 20250.330.340.310.320.32-1.56%1,713,106
Oct 2, 20250.320.360.310.320.324.92%3,168,826
Oct 1, 20250.310.320.300.310.313.39%1,673,900
Sep 30, 20250.310.310.290.300.30-3.28%439,200
Sep 29, 20250.310.330.300.310.31-905,900
Sep 26, 20250.270.310.270.310.3116.19%2,362,514
Sep 25, 20250.270.280.260.260.260.96%5,102,046
Sep 24, 20250.270.270.260.260.26-3.70%3,218,700
Sep 23, 20250.290.290.270.270.27-5.26%3,481,711
Sep 22, 20250.290.290.280.290.29-1.72%4,750,627
Sep 19, 20250.290.300.290.290.292.65%836,329
Sep 18, 20250.290.290.280.280.28-2.59%431,224
Sep 17, 20250.290.300.280.290.291.75%336,700
Sep 16, 20250.300.300.280.290.29-3.39%1,159,820
Sep 15, 20250.300.310.300.300.30-986,900
Sep 12, 20250.300.310.300.300.30-0.84%1,498,746
Sep 11, 20250.300.300.300.300.302.59%1,059,200
Sep 10, 20250.310.320.290.290.29-21.62%3,249,100
Sep 9, 20250.420.440.360.370.37-8.64%758,637
Sep 8, 20250.390.420.370.410.416.58%951,800
Sep 5, 20250.340.400.340.380.3813.43%827,400
Sep 4, 20250.350.350.330.340.34-2.90%300,449
Sep 3, 20250.310.360.310.350.3513.11%883,940
Sep 2, 20250.280.310.280.310.3112.96%992,300
Aug 29, 20250.270.270.270.270.271.89%793,500
Aug 28, 20250.270.280.270.270.27-1.85%391,700
Aug 27, 20250.270.280.270.270.27-286,608
Aug 26, 20250.270.270.270.270.273.85%146,700
Aug 25, 20250.270.270.260.260.26-1.89%365,422
Aug 22, 20250.270.270.260.270.27-764,400
Aug 21, 20250.260.270.260.270.271.92%132,700
Aug 20, 20250.260.270.260.260.26-90,000
Aug 19, 20250.270.270.260.260.26-1.89%143,230
Aug 18, 20250.270.270.260.270.27-1.85%12,048
Aug 15, 20250.270.270.270.270.271.89%194,100
Aug 14, 20250.270.270.260.270.27-69,900
Aug 13, 20250.260.270.260.270.271.92%143,549
Aug 12, 20250.270.270.260.260.26-3.70%271,420