Lion One Metals Limited (TSXV:LIO)
Canada · Delayed Price · Currency is CAD 0.1450
-0.0700 (-32.56%)
May 1, 2026, 3:59 PM EST
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.21 | 0.21 | 0.14 | 0.15 | 0.15 | -32.56% | 4,666,637 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 135,317 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 147,851 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 90,007 |
| Apr 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 156,112 |
| Apr 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 434,620 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 785,152 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 186,904 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 378,526 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 295,847 |
| Apr 17, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 1,139,042 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 234,728 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 214,344 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 266,263 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,089,300 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 266,165 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 219,320 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.26% | 533,890 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 320,495 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 629,902 |
| Apr 2, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 1,013,743 |
| Apr 1, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 975,322 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 278,837 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 435,792 |
| Mar 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 741,010 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 724,720 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 466,078 |
| Mar 24, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 552,084 |
| Mar 23, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 14.29% | 1,196,642 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 309,500 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.13% | 685,751 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 398,050 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 204,158 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 2,879,489 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 563,044 |
| Mar 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 25,556 |
| Mar 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 361,933 |
| Mar 10, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 177,987 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 357,813 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 308,033 |
| Mar 5, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 551,945 |
| Mar 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 236,438 |
| Mar 3, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.69% | 1,381,631 |
| Mar 2, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.35% | 932,754 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 577,908 |
| Feb 26, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 1,002,208 |
| Feb 25, 2026 | 0.34 | 0.35 | 0.29 | 0.30 | 0.30 | -17.81% | 2,777,176 |
| Feb 12, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 47,612 |
| Feb 11, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 7.14% | 1,439,275 |
| Feb 10, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 240,011 |