Lion One Metals Limited (TSXV: LIO)

Lion One Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.25	0.27	0.25	0.27	0.27	3.92%	53,500
Dec 19, 2024	0.26	0.26	0.26	0.26	0.26	2.00%	22,732
Dec 18, 2024	0.26	0.26	0.25	0.25	0.25	-2.91%	125,300
Dec 17, 2024	0.26	0.27	0.25	0.26	0.26	5.10%	189,900
Dec 16, 2024	0.25	0.26	0.24	0.25	0.25	-3.92%	308,300
Dec 13, 2024	0.25	0.26	0.25	0.26	0.26	2.00%	157,000
Dec 12, 2024	0.26	0.26	0.25	0.25	0.25	-3.85%	229,400
Dec 11, 2024	0.25	0.26	0.25	0.26	0.26	4.00%	44,904
Dec 10, 2024	0.26	0.26	0.25	0.25	0.25	-	108,200
Dec 9, 2024	0.26	0.26	0.24	0.25	0.25	-5.66%	464,100
Dec 6, 2024	0.25	0.27	0.25	0.27	0.27	6.00%	118,000
Dec 5, 2024	0.26	0.26	0.25	0.25	0.25	-	76,749
Dec 4, 2024	0.26	0.28	0.25	0.25	0.25	-3.85%	655,100
Dec 3, 2024	0.28	0.28	0.25	0.26	0.26	-5.45%	991,300
Dec 2, 2024	0.29	0.30	0.28	0.28	0.28	-5.17%	434,200
Nov 29, 2024	0.30	0.30	0.28	0.29	0.29	-3.33%	268,500
Nov 28, 2024	0.30	0.30	0.30	0.30	0.30	3.45%	32,000
Nov 27, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	24,500
Nov 26, 2024	0.29	0.30	0.29	0.30	0.30	3.51%	25,500
Nov 25, 2024	0.29	0.29	0.28	0.29	0.29	-1.72%	159,900
Nov 22, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	128,100
Nov 21, 2024	0.30	0.30	0.30	0.30	0.30	-	191,001
Nov 20, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	324,600
Nov 19, 2024	0.30	0.30	0.29	0.30	0.30	3.45%	217,500
Nov 18, 2024	0.30	0.31	0.29	0.29	0.29	-1.69%	358,400
Nov 15, 2024	0.31	0.31	0.30	0.30	0.30	-3.28%	71,000
Nov 14, 2024	0.29	0.31	0.28	0.31	0.31	3.39%	263,538
Nov 13, 2024	0.30	0.30	0.28	0.30	0.30	1.72%	133,300
Nov 12, 2024	0.30	0.30	0.29	0.29	0.29	-	197,600
Nov 11, 2024	0.31	0.31	0.29	0.29	0.29	-7.94%	171,500
Nov 8, 2024	0.31	0.32	0.31	0.32	0.32	1.61%	123,000
Nov 7, 2024	0.30	0.31	0.30	0.31	0.31	1.64%	219,500
Nov 6, 2024	0.32	0.32	0.30	0.31	0.31	-3.17%	924,906
Nov 5, 2024	0.33	0.33	0.32	0.32	0.32	-4.55%	130,425
Nov 4, 2024	0.34	0.34	0.33	0.33	0.33	-	45,600
Nov 1, 2024	0.33	0.34	0.33	0.33	0.33	-1.49%	35,700
Oct 31, 2024	0.34	0.34	0.33	0.34	0.34	-2.90%	228,226
Oct 30, 2024	0.35	0.35	0.35	0.35	0.35	-1.43%	323,000
Oct 29, 2024	0.35	0.36	0.35	0.35	0.35	1.45%	210,100
Oct 28, 2024	0.35	0.35	0.34	0.35	0.35	-1.43%	363,000
Oct 25, 2024	0.34	0.35	0.34	0.35	0.35	2.94%	232,600
Oct 24, 2024	0.35	0.35	0.34	0.34	0.34	-2.86%	189,700
Oct 23, 2024	0.36	0.36	0.34	0.35	0.35	-2.78%	197,726
Oct 22, 2024	0.35	0.37	0.34	0.36	0.36	2.86%	2,040,000
Oct 21, 2024	0.37	0.37	0.35	0.35	0.35	-2.78%	877,534
Oct 18, 2024	0.37	0.38	0.35	0.36	0.36	-	569,400
Oct 17, 2024	0.37	0.37	0.36	0.36	0.36	-	280,300
Oct 16, 2024	0.35	0.36	0.35	0.36	0.36	2.86%	319,900
Oct 15, 2024	0.34	0.36	0.34	0.35	0.35	2.94%	331,000
Oct 11, 2024	0.33	0.36	0.33	0.34	0.34	1.49%	347,031
Oct 10, 2024	0.32	0.34	0.32	0.34	0.34	6.35%	146,500
Oct 9, 2024	0.32	0.32	0.31	0.32	0.32	-3.08%	424,400
Oct 8, 2024	0.34	0.34	0.32	0.33	0.33	-1.52%	166,000
Oct 7, 2024	0.33	0.33	0.33	0.33	0.33	-	662,505
Oct 4, 2024	0.34	0.34	0.33	0.33	0.33	1.54%	1,097,900
Oct 3, 2024	0.32	0.33	0.32	0.33	0.33	3.17%	252,100
Oct 2, 2024	0.33	0.33	0.32	0.32	0.32	-1.56%	239,700
Oct 1, 2024	0.35	0.35	0.32	0.32	0.32	-8.57%	893,300
Sep 30, 2024	0.34	0.35	0.34	0.35	0.35	2.94%	431,800
Sep 27, 2024	0.34	0.34	0.33	0.34	0.34	1.49%	397,500
Sep 26, 2024	0.33	0.34	0.33	0.34	0.34	4.69%	795,100
Sep 25, 2024	0.33	0.33	0.32	0.32	0.32	-	184,100
Sep 24, 2024	0.32	0.32	0.32	0.32	0.32	1.59%	384,309
Sep 23, 2024	0.33	0.33	0.32	0.32	0.32	-1.56%	529,715
Sep 20, 2024	0.32	0.33	0.32	0.32	0.32	1.59%	652,300
Sep 19, 2024	0.32	0.32	0.31	0.32	0.32	3.28%	639,046
Sep 18, 2024	0.32	0.32	0.30	0.31	0.31	-	651,024
Sep 17, 2024	0.32	0.32	0.30	0.31	0.31	-1.61%	210,600
Sep 16, 2024	0.32	0.32	0.31	0.31	0.31	1.64%	265,332
Sep 13, 2024	0.30	0.31	0.29	0.31	0.31	5.17%	1,343,948
Sep 12, 2024	0.28	0.30	0.28	0.29	0.29	3.57%	498,100
Sep 11, 2024	0.28	0.28	0.27	0.28	0.28	1.82%	292,100
Sep 10, 2024	0.28	0.28	0.27	0.28	0.28	-1.79%	177,400
Sep 9, 2024	0.28	0.29	0.28	0.28	0.28	-	188,009
Sep 6, 2024	0.29	0.29	0.28	0.28	0.28	-	208,000
Sep 5, 2024	0.29	0.29	0.28	0.28	0.28	-	495,429
Sep 4, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	378,004
Sep 3, 2024	0.30	0.30	0.29	0.29	0.29	-3.39%	383,900
Aug 30, 2024	0.30	0.30	0.30	0.30	0.30	-	150,400
Aug 29, 2024	0.30	0.30	0.29	0.30	0.30	-	224,525
Aug 28, 2024	0.32	0.32	0.29	0.30	0.30	-4.84%	655,800
Aug 27, 2024	0.32	0.32	0.31	0.31	0.31	-	179,440
Aug 26, 2024	0.32	0.32	0.31	0.31	0.31	-	386,820
Aug 23, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	246,500
Aug 22, 2024	0.34	0.34	0.32	0.32	0.32	-4.48%	521,536
Aug 21, 2024	0.33	0.34	0.32	0.34	0.34	3.08%	385,432
Aug 20, 2024	0.36	0.36	0.32	0.33	0.33	-5.80%	868,600
Aug 19, 2024	0.32	0.35	0.32	0.35	0.35	7.81%	1,309,000
Aug 16, 2024	0.31	0.32	0.31	0.32	0.32	3.23%	870,200
Aug 15, 2024	0.31	0.31	0.31	0.31	0.31	-1.59%	314,100
Aug 14, 2024	0.31	0.32	0.31	0.32	0.32	2.44%	292,700
Aug 13, 2024	0.31	0.31	0.30	0.31	0.31	2.50%	602,314
Aug 12, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	377,900
Aug 9, 2024	0.30	0.30	0.29	0.29	0.29	-	547,300
Aug 8, 2024	0.30	0.30	0.29	0.29	0.29	-	364,333
Aug 7, 2024	0.30	0.30	0.29	0.29	0.29	-	672,200
Aug 6, 2024	0.32	0.32	0.29	0.29	0.29	-6.45%	503,419
Aug 2, 2024	0.33	0.33	0.30	0.31	0.31	-1.59%	852,500
Aug 1, 2024	0.32	0.32	0.31	0.32	0.32	-1.56%	473,700
Jul 31, 2024	0.31	0.32	0.31	0.32	0.32	3.23%	748,700

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.