Lion One Metals Limited (TSXV:LIO)
Canada
· Delayed Price · Currency is CAD 0.2850
+0.0025 (0.88%)
Apr 25, 2025, 2:59 PM EDT
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 181,528 |
| Mar 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 379,215 |
| Mar 5, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 874,600 |
| Mar 4, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 521,500 |
| Mar 3, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 444,800 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 602,700 |
| Feb 27, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 373,417 |
| Feb 26, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 556,400 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.59% | 386,331 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -2.68% | 622,200 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 1,023,700 |
| Feb 20, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -11.48% | 1,886,720 |
| Feb 19, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.61% | 718,300 |
| Feb 18, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 6.90% | 935,800 |
| Feb 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 448,700 |
| Feb 13, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 634,000 |