Lithium One Metals Inc. (TSXV:LONE)
Canada
· Delayed Price · Currency is CAD 0.0100
0.00 (0.00%)
May 14, 2025, 3:49 PM EDT
Lithium One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 124,000 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 134,000 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 103,006 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 20,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 41,000 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,000 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,000 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 5,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,301 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,184 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 115,000 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 151,000 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,000 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 525,237 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 83,600 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 199,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 6,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,100 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,801 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 98,500 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 357,752 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 653,000 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 21,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 334,933 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,500 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,000 |