Lion One Metals Limited (TSXV:LIO)
Canada · Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Jun 12, 2026, 2:24 PM EST
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 406,998 |
| Jun 11, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 346,176 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 351,733 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.62% | 821,045 |
| Jun 8, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 14.29% | 2,201,931 |
| Jun 5, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 16.67% | 2,148,224 |
| Jun 4, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 1,154,498 |
| Jun 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 231,677 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 1,217,751 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,859 |
| May 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 341,013 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 197,001 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 838,182 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 221,330 |
| May 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 134,835 |
| May 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 85,501 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 129,515 |
| May 20, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 349,927 |
| May 19, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 503,231 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 197,749 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 430,176 |
| May 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 423,049 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 579,170 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 353,637 |
| May 8, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 1,325,017 |
| May 7, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 14.29% | 918,566 |
| May 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 2,460,576 |
| May 5, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 12.50% | 3,707,834 |
| May 4, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.24% | 4,556,849 |
| 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 |