Lion One Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	380,300
May 16, 2025	0.28	0.28	0.28	0.28	0.28	-	41,900
May 15, 2025	0.28	0.29	0.27	0.28	0.28	1.82%	171,000
May 14, 2025	0.29	0.29	0.27	0.28	0.28	-5.17%	149,500
May 13, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	167,100
May 12, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	178,624
May 9, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	57,100
May 8, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	248,200
May 7, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	74,243
May 6, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	312,648
May 5, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	264,320
May 2, 2025	0.29	0.30	0.28	0.29	0.29	1.79%	88,100
May 1, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	175,835
Apr 30, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	160,500
Apr 29, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	160,540
Apr 28, 2025	0.29	0.30	0.28	0.29	0.29	-	96,423
Apr 25, 2025	0.28	0.29	0.28	0.29	0.29	0.88%	43,100
Apr 24, 2025	0.29	0.30	0.28	0.28	0.28	-2.59%	287,202
Apr 23, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	114,500
Apr 22, 2025	0.31	0.31	0.30	0.30	0.30	-	321,700
Apr 21, 2025	0.32	0.32	0.29	0.30	0.30	-3.28%	394,100
Apr 17, 2025	0.33	0.33	0.30	0.31	0.31	-6.15%	491,039
Apr 16, 2025	0.31	0.33	0.31	0.33	0.33	6.56%	450,000
Apr 15, 2025	0.31	0.32	0.30	0.31	0.31	-3.17%	170,528
Apr 14, 2025	0.34	0.34	0.31	0.32	0.32	-1.56%	157,406
Apr 11, 2025	0.31	0.33	0.31	0.32	0.32	4.92%	245,500
Apr 10, 2025	0.29	0.31	0.28	0.31	0.31	5.17%	286,635
Apr 9, 2025	0.28	0.29	0.26	0.29	0.29	9.43%	215,236
Apr 8, 2025	0.27	0.28	0.26	0.27	0.27	-	174,736
Apr 7, 2025	0.27	0.28	0.26	0.27	0.27	1.92%	148,631
Apr 4, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	920,700
Apr 3, 2025	0.29	0.30	0.28	0.28	0.28	-6.78%	311,909
Apr 2, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	134,500
Apr 1, 2025	0.31	0.31	0.30	0.30	0.30	-	132,700
Mar 31, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	143,840
Mar 28, 2025	0.32	0.33	0.31	0.32	0.32	-	417,000
Mar 27, 2025	0.33	0.33	0.31	0.32	0.32	1.61%	246,600
Mar 26, 2025	0.35	0.36	0.31	0.31	0.31	-10.14%	601,040
Mar 25, 2025	0.32	0.35	0.32	0.35	0.35	9.52%	1,030,635
Mar 24, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	147,901
Mar 21, 2025	0.32	0.32	0.30	0.31	0.31	-	320,832
Mar 20, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	77,020
Mar 19, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	386,200
Mar 18, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	814,100
Mar 17, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	258,215
Mar 14, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	272,341
Mar 13, 2025	0.30	0.32	0.29	0.32	0.32	8.62%	717,600
Mar 12, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	169,501
Mar 11, 2025	0.30	0.30	0.28	0.29	0.29	3.64%	236,400
Mar 10, 2025	0.30	0.30	0.27	0.28	0.28	-5.17%	364,700