Lion One Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.24	0.24	0.21	0.21	0.21	-12.50%	309,500
Mar 19, 2026	0.24	0.24	0.22	0.24	0.24	2.13%	685,751
Mar 18, 2026	0.25	0.25	0.24	0.24	0.24	-6.00%	398,050
Mar 17, 2026	0.24	0.25	0.24	0.25	0.25	8.70%	204,158
Mar 16, 2026	0.26	0.26	0.23	0.23	0.23	-11.54%	2,879,489
Mar 13, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	563,044
Mar 12, 2026	0.27	0.28	0.27	0.28	0.28	-	25,556
Mar 11, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	361,933
Mar 10, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	177,987
Mar 9, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	357,813
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	308,033
Mar 5, 2026	0.28	0.29	0.27	0.28	0.28	-5.17%	551,945
Mar 4, 2026	0.29	0.30	0.29	0.29	0.29	-	236,438
Mar 3, 2026	0.27	0.29	0.27	0.29	0.29	-1.69%	1,381,631
Mar 2, 2026	0.32	0.32	0.29	0.30	0.30	-6.35%	932,754
Feb 27, 2026	0.32	0.32	0.30	0.32	0.32	1.61%	577,908
Feb 26, 2026	0.31	0.32	0.30	0.31	0.31	3.33%	1,002,208
Feb 25, 2026	0.34	0.35	0.29	0.30	0.30	-17.81%	2,777,176
Feb 12, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	47,612
Feb 11, 2026	0.36	0.38	0.35	0.38	0.38	7.14%	1,439,275
Feb 10, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	240,011
Feb 9, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	628,492
Feb 6, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	465,174
Feb 5, 2026	0.35	0.35	0.33	0.33	0.33	-8.45%	644,661
Feb 4, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	264,376
Feb 3, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	734,706
Feb 2, 2026	0.34	0.35	0.33	0.35	0.35	-1.41%	780,927
Jan 30, 2026	0.36	0.36	0.34	0.36	0.36	-2.74%	2,110,807
Jan 29, 2026	0.39	0.39	0.36	0.37	0.37	-2.67%	1,139,393
Jan 28, 2026	0.37	0.39	0.37	0.38	0.38	4.17%	1,253,813
Jan 27, 2026	0.35	0.37	0.35	0.36	0.36	1.41%	928,822
Jan 26, 2026	0.38	0.38	0.36	0.36	0.36	-	2,222,314
Jan 23, 2026	0.33	0.38	0.33	0.36	0.36	9.23%	2,211,241
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	1,786,787
Jan 21, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	992,627
Jan 20, 2026	0.32	0.34	0.31	0.33	0.33	4.76%	1,170,433
Jan 19, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	483,155
Jan 16, 2026	0.31	0.32	0.30	0.31	0.31	-	282,623
Jan 15, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	502,243
Jan 14, 2026	0.32	0.33	0.31	0.32	0.32	3.28%	1,407,437
Jan 13, 2026	0.30	0.32	0.30	0.31	0.31	5.17%	1,652,008
Jan 12, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	576,405
Jan 9, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	570,017
Jan 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	201,095
Jan 7, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	352,965
Jan 6, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	1,344,444
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	626,793
Jan 2, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	1,023,141
Dec 31, 2025	0.30	0.30	0.29	0.29	0.29	-8.06%	809,933
Dec 30, 2025	0.33	0.34	0.30	0.31	0.31	-7.46%	3,345,143