Lion One Metals Limited (TSXV:LIO)
Canada · Delayed Price · Currency is CAD 0.3050
+0.0100 (3.39%)
Oct 1, 2025, 3:25 PM EDT
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 439,200 |
| Sep 29, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | - | 905,900 |
| 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% | 3,218,700 |
| 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 |
| Sep 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 2.65% | 836,329 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.59% | 431,224 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 336,700 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 1,159,820 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 986,900 |
| Sep 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.84% | 1,498,746 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.59% | 1,059,200 |
| Sep 10, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -21.62% | 3,249,100 |
| Sep 9, 2025 | 0.42 | 0.44 | 0.36 | 0.37 | 0.37 | -8.64% | 758,637 |
| Sep 8, 2025 | 0.39 | 0.42 | 0.37 | 0.41 | 0.41 | 6.58% | 951,800 |
| Sep 5, 2025 | 0.34 | 0.40 | 0.34 | 0.38 | 0.38 | 13.43% | 827,400 |
| Sep 4, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 300,449 |
| Sep 3, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 13.11% | 883,940 |
| Sep 2, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 12.96% | 992,300 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 793,500 |
| Aug 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 391,700 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 286,608 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 146,700 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 365,422 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 764,400 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 132,700 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 90,000 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 143,230 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 12,048 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 194,100 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 69,900 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 143,549 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 271,420 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 290,926 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 142,042 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 196,829 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,800 |
| Aug 5, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 488,020 |
| Aug 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 231,000 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 260,325 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 83,027 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 207,738 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 1,365,900 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,392,700 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 573,600 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 435,107 |
| Jul 22, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 952,400 |