Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion One Metals Ltd (OP: LOMLF )

0.3867 -0.0057 (-1.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.100 1.100 1.020 1.020 79,626 -0.03(-2.86%)
May 27, 2021 1.095 1.095 1.010 1.050 123,071 +0.01(+0.96%)
May 26, 2021 1.055 1.055 1.010 1.040 90,767 +0.00(+0.00%)
May 25, 2021 1.050 1.055 1.010 1.040 59,150 +0.04(+4.50%)
May 24, 2021 1.010 1.030 0.9950 0.9952 71,627 -0.02(-1.94%)
May 21, 2021 1.020 1.036 1.010 1.015 46,926 -0.01(-0.50%)
May 20, 2021 1.040 1.040 1.010 1.020 10,215 -0.01(-0.68%)
May 19, 2021 1.050 1.050 1.010 1.027 70,098 -0.03(-2.47%)
May 18, 2021 1.040 1.079 1.030 1.053 61,763 +0.00(+0.29%)
May 17, 2021 1.040 1.050 1.020 1.050 78,657 +0.04(+3.96%)
May 14, 2021 1.100 1.100 0.9955 1.010 57,990 +0.03(+3.06%)
May 13, 2021 1.010 1.025 0.9800 0.9800 55,761 -0.02(-2.49%)
May 12, 2021 1.015 1.060 1.000 1.005 65,359 -0.04(-3.37%)
May 11, 2021 1.025 1.080 1.015 1.040 55,598 -0.01(-1.13%)
May 10, 2021 1.140 1.170 1.052 1.052 48,052 -0.05(-4.15%)
May 07, 2021 0.9900 1.097 0.9900 1.097 112,848 +0.11(+11.42%)
May 06, 2021 1.010 1.020 0.9794 0.9850 275,246 -0.01(-1.21%)
May 05, 2021 0.9638 1.010 0.9638 0.9971 24,899 +0.01(+0.72%)
May 04, 2021 1.000 1.010 0.9743 0.9900 66,565 -0.01(-1.00%)
May 03, 2021 0.9825 1.020 0.9825 1.000 137,168 +0.01(+0.94%)
Apr 30, 2021 1.010 1.010 0.9895 0.9907 44,200 -0.01(-0.93%)
Apr 29, 2021 0.9800 1.010 0.9800 1.000 16,735 -0.01(-0.99%)
Apr 28, 2021 0.9900 1.010 0.9861 1.010 29,628 +0.02(+1.71%)
Apr 27, 2021 1.005 1.010 0.9906 0.9930 19,070 -0.01(-0.70%)
Apr 26, 2021 1.000 1.010 0.9881 1.000 47,476 +0.02(+1.71%)
Apr 23, 2021 0.9918 1.010 0.9832 0.9832 45,300 -0.01(-1.24%)
Apr 22, 2021 0.9860 1.010 0.9860 0.9955 45,309 -0.01(-1.44%)
Apr 21, 2021 1.004 1.010 0.9899 1.010 43,030 +0.02(+1.66%)
Apr 20, 2021 0.9985 0.9985 0.9797 0.9935 85,956 -0.01(-1.34%)
Apr 19, 2021 1.024 1.038 1.000 1.007 258,918 -0.00(-0.30%)
Apr 16, 2021 1.000 1.036 1.000 1.010 339,600 +0.02(+1.61%)
Apr 15, 2021 0.9475 1.010 0.9475 0.9940 119,117 +0.00(+0.07%)
Apr 14, 2021 1.024 1.030 0.9902 0.9933 74,061 -0.03(-2.62%)
Apr 13, 2021 1.037 1.037 0.9900 1.020 129,152 +0.02(+2.00%)
Apr 12, 2021 1.003 1.019 0.9849 1.000 91,772 +0.02(+1.87%)
Apr 09, 2021 1.000 1.030 0.9800 0.9816 112,400 -0.02(-1.55%)
Apr 08, 2021 0.9823 1.006 0.9800 0.9971 154,105 +0.02(+2.14%)
Apr 07, 2021 1.030 1.030 0.9600 0.9762 103,651 -0.05(-5.22%)
Apr 06, 2021 1.020 1.040 1.013 1.030 85,572 +0.00(+0.29%)
Apr 05, 2021 1.050 1.050 1.016 1.027 85,985 -0.01(-1.25%)
Apr 01, 2021 1.036 1.040 1.010 1.040 71,200 +0.01(+0.51%)
Mar 31, 2021 1.010 1.039 1.000 1.035 43,336 +0.02(+2.04%)
Mar 30, 2021 1.012 1.020 0.9841 1.014 56,452 -0.01(-0.59%)
Mar 29, 2021 1.000 1.045 0.9920 1.020 68,933 +0.00(+0.00%)
Mar 26, 2021 1.040 1.040 1.010 1.020 45,600 +0.03(+3.28%)
Mar 25, 2021 0.9988 1.010 0.9568 0.9876 156,318 -0.04(-3.51%)
Mar 24, 2021 1.029 1.029 0.9921 1.024 61,915 +0.03(+2.68%)
Mar 23, 2021 1.060 1.069 0.9968 0.9968 62,627 -0.07(-6.84%)
Mar 22, 2021 1.040 1.090 1.040 1.070 56,030 -0.01(-0.93%)
Mar 19, 2021 1.090 1.100 1.065 1.080 71,200 -0.01(-0.94%)
Mar 18, 2021 1.150 1.159 1.080 1.090 68,049 -0.06(-5.20%)
Mar 17, 2021 1.116 1.170 1.077 1.150 126,358 +0.03(+2.68%)
Mar 16, 2021 1.120 1.190 1.080 1.120 218,965 +0.06(+5.66%)
Mar 15, 2021 0.9850 1.090 0.9850 1.060 139,011 +0.09(+9.58%)
Mar 12, 2021 0.9375 0.9900 0.9149 0.9673 123,100 +0.03(+3.13%)
Mar 11, 2021 0.9210 0.9686 0.9170 0.9379 174,029 +0.00(+0.36%)
Mar 10, 2021 0.9801 0.9900 0.9250 0.9345 373,321 -0.05(-5.11%)
Mar 09, 2021 0.9850 1.050 0.9848 0.9848 127,163 -0.00(-0.29%)
Mar 08, 2021 1.010 1.010 0.9613 0.9877 101,026 -0.02(-2.21%)
Mar 05, 2021 1.020 1.020 0.9515 1.010 148,800 +0.00(+0.00%)
Mar 04, 2021 1.115 1.150 1.000 1.010 142,161 -0.06(-5.61%)
Mar 03, 2021 1.140 1.140 1.070 1.070 40,943 -0.06(-5.31%)
Mar 02, 2021 1.090 1.150 1.060 1.130 91,697 +0.04(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.