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

Lion One Metals Ltd (OP: LOMLF )

0.3800 -0.0067 (-1.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 31, 2022 0.8200 0.8388 0.8030 0.8358 14,860 +0.03(+3.27%)
May 27, 2022 0.8300 0.8568 0.7974 0.8093 44,745 -0.04(-4.79%)
May 26, 2022 0.8404 0.8500 0.8288 0.8500 13,382 +0.01(+1.38%)
May 25, 2022 0.7950 0.8384 0.7906 0.8384 27,100 +0.03(+3.97%)
May 24, 2022 0.7401 0.8064 0.7401 0.8064 50,350 +0.06(+8.68%)
May 23, 2022 0.8200 0.8200 0.7254 0.7420 38,912 -0.02(-2.12%)
May 20, 2022 0.7728 0.7851 0.7411 0.7581 72,919 -0.02(-2.81%)
May 19, 2022 0.7600 0.7828 0.7595 0.7800 11,000 +0.03(+4.00%)
May 18, 2022 0.7529 0.7750 0.7500 0.7500 15,257 -0.02(-2.60%)
May 17, 2022 0.8250 0.8250 0.7677 0.7700 9,852 -0.04(-5.31%)
May 16, 2022 0.7695 0.8274 0.7695 0.8132 29,345 +0.05(+6.20%)
May 13, 2022 0.7223 0.7721 0.7100 0.7657 21,268 +0.03(+4.18%)
May 12, 2022 0.6877 0.7350 0.6736 0.7350 102,869 +0.04(+5.42%)
May 11, 2022 0.7434 0.7500 0.6894 0.6972 336,217 -0.04(-5.78%)
May 10, 2022 0.7373 0.7604 0.7173 0.7400 152,752 -0.01(-1.33%)
May 09, 2022 0.7700 0.7997 0.7500 0.7500 152,614 -0.06(-6.83%)
May 06, 2022 0.8114 0.8600 0.7985 0.8050 114,500 -0.03(-3.94%)
May 05, 2022 0.8600 0.8756 0.8229 0.8380 51,986 -0.00(-0.24%)
May 04, 2022 0.8407 0.8515 0.8078 0.8400 21,093 -0.01(-0.67%)
May 03, 2022 0.8408 0.8457 0.8250 0.8457 41,288 -0.01(-1.71%)
May 02, 2022 0.8822 0.9002 0.8400 0.8604 107,027 -0.05(-5.98%)
Apr 29, 2022 0.8719 0.9151 0.8180 0.9151 41,604 +0.05(+6.01%)
Apr 28, 2022 0.8071 0.8632 0.7981 0.8632 24,110 +0.07(+8.58%)
Apr 27, 2022 0.7942 0.8179 0.7884 0.7950 161,885 -0.02(-1.85%)
Apr 26, 2022 0.8471 0.8627 0.8100 0.8100 161,566 -0.03(-3.93%)
Apr 25, 2022 0.8121 0.8798 0.8100 0.8431 81,991 -0.02(-2.87%)
Apr 22, 2022 0.8760 0.8880 0.8510 0.8680 90,563 -0.03(-3.73%)
Apr 21, 2022 0.8620 0.9243 0.8620 0.9016 69,150 -0.01(-1.24%)
Apr 20, 2022 0.9066 0.9316 0.9000 0.9129 55,850 +0.01(+1.07%)
Apr 19, 2022 0.9149 0.9151 0.9032 0.9032 30,250 -0.02(-2.36%)
Apr 18, 2022 0.9630 0.9630 0.9056 0.9250 23,771 +0.02(+1.65%)
Apr 14, 2022 0.9300 0.9300 0.9020 0.9100 46,543 -0.01(-1.09%)
Apr 13, 2022 0.8758 0.9500 0.8758 0.9200 31,477 +0.02(+2.54%)
Apr 12, 2022 0.9166 0.9500 0.8730 0.8972 217,431 +0.01(+0.82%)
Apr 11, 2022 0.9021 0.9246 0.8745 0.8899 163,183 -0.03(-2.93%)
Apr 08, 2022 0.9541 0.9794 0.8900 0.9168 165,360 +0.01(+1.64%)
Apr 07, 2022 0.9498 0.9592 0.9000 0.9020 86,341 -0.03(-3.41%)
Apr 06, 2022 0.9340 0.9800 0.9338 0.9338 32,623 -0.00(-0.02%)
Apr 05, 2022 0.9380 0.9590 0.9298 0.9340 4,045 -0.01(-1.51%)
Apr 04, 2022 0.9620 0.9800 0.9300 0.9483 98,940 +0.04(+4.67%)
Apr 01, 2022 0.9730 0.9730 0.9060 0.9060 154,090 -0.04(-4.63%)
Mar 31, 2022 0.9620 0.9688 0.9453 0.9500 47,523 -0.03(-3.26%)
Mar 30, 2022 1.030 1.030 0.9451 0.9820 100,270 -0.02(-1.80%)
Mar 29, 2022 1.000 1.020 0.9900 1.000 78,104 +0.01(+1.01%)
Mar 28, 2022 1.020 1.030 0.9843 0.9900 100,875 -0.05(-4.59%)
Mar 25, 2022 1.010 1.038 0.9775 1.038 81,519 +0.04(+4.43%)
Mar 24, 2022 0.9600 1.020 0.9500 0.9936 128,972 +0.05(+5.42%)
Mar 23, 2022 0.9497 0.9835 0.9170 0.9425 101,267 +0.00(+0.04%)
Mar 22, 2022 0.9065 0.9494 0.9056 0.9421 29,411 +0.04(+4.10%)
Mar 21, 2022 0.9123 0.9138 0.8950 0.9050 68,332 +0.00(+0.53%)
Mar 18, 2022 0.9121 0.9200 0.8950 0.9002 100,871 -0.02(-1.80%)
Mar 17, 2022 0.9031 0.9212 0.8962 0.9167 88,055 +0.02(+1.86%)
Mar 16, 2022 0.9000 0.9181 0.9000 0.9000 36,646 -0.00(-0.11%)
Mar 15, 2022 0.9162 0.9178 0.8778 0.9010 90,137 -0.02(-2.07%)
Mar 14, 2022 0.9500 0.9660 0.9200 0.9200 112,092 -0.03(-3.36%)
Mar 11, 2022 0.9443 0.9685 0.9443 0.9520 84,495 +0.00(+0.37%)
Mar 10, 2022 0.9633 0.9764 0.9484 0.9485 44,860 -0.00(-0.47%)
Mar 09, 2022 0.9614 0.9614 0.9400 0.9530 96,628 +0.00(+0.32%)
Mar 08, 2022 0.9692 0.9994 0.9500 0.9500 153,144 -0.02(-2.06%)
Mar 07, 2022 0.9600 0.9900 0.9475 0.9700 128,178 +0.01(+1.20%)
Mar 04, 2022 0.9860 0.9963 0.9490 0.9585 181,139 -0.05(-5.03%)
Mar 03, 2022 1.000 1.010 0.9800 1.009 73,529 +0.01(+1.36%)
Mar 02, 2022 1.010 1.040 0.9763 0.9958 109,785 +0.02(+1.57%)
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.