Lion One Metals Limited (TSXV:LIO)
Canada
· Delayed Price · Currency is CAD 0.3000
-0.0150 (-4.76%)
Mar 31, 2025, 3:59 PM EST
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 587,310 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.48% | 528,235 |
| Feb 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -5.47% | 557,105 |
| Feb 7, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 268,700 |
| Feb 6, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -22.08% | 3,033,449 |
| Feb 5, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.32% | 400,300 |
| Feb 4, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 539,500 |
| Feb 3, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 317,709 |
| Jan 31, 2025 | 0.39 | 0.43 | 0.38 | 0.38 | 0.38 | - | 396,700 |
| Jan 30, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 10.14% | 568,600 |
| Jan 29, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 77,320 |
| Jan 28, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 6.15% | 159,304 |
| Jan 27, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -8.45% | 201,500 |
| Jan 24, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 16.39% | 801,000 |
| Jan 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 306,900 |
| Jan 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 146,020 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 108,400 |
| Jan 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 51,300 |