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 22, 2024 0.4041 0.4056 0.3717 0.3924 448,940 -0.01(-3.25%)
May 21, 2024 0.4280 0.4322 0.3986 0.4056 311,922 -0.04(-9.22%)
May 20, 2024 0.4300 0.4597 0.4233 0.4468 196,838 +0.02(+5.85%)
May 17, 2024 0.4200 0.4285 0.4100 0.4221 503,576 +0.01(+1.37%)
May 16, 2024 0.4500 0.4500 0.4100 0.4164 127,244 -0.01(-2.78%)
May 15, 2024 0.3750 0.4283 0.3750 0.4283 464,309 +0.06(+17.63%)
May 14, 2024 0.3707 0.3837 0.3641 0.3641 55,307 -0.01(-2.98%)
May 13, 2024 0.3449 0.3760 0.3449 0.3753 168,406 +0.01(+3.79%)
May 10, 2024 0.3680 0.3700 0.3570 0.3616 174,605 -0.00(-1.23%)
May 09, 2024 0.3600 0.3749 0.3600 0.3661 144,248 +0.01(+1.69%)
May 08, 2024 0.3535 0.3711 0.3535 0.3600 159,840 -0.01(-2.47%)
May 07, 2024 0.3709 0.3709 0.3600 0.3691 97,927 +0.01(+2.22%)
May 06, 2024 0.3650 0.3770 0.3600 0.3611 173,198 +0.00(+1.21%)
May 03, 2024 0.3580 0.3648 0.3548 0.3568 77,812 +0.00(+0.22%)
May 02, 2024 0.3607 0.3650 0.3539 0.3560 99,154 -0.00(-1.30%)
May 01, 2024 0.3600 0.3650 0.3500 0.3607 80,797 +0.00(+0.47%)
Apr 30, 2024 0.4025 0.4025 0.3400 0.3590 436,783 -0.01(-2.97%)
Apr 29, 2024 0.3550 0.3769 0.3550 0.3700 384,445 +0.03(+8.12%)
Apr 26, 2024 0.3609 0.3760 0.3400 0.3422 637,640 -0.01(-3.61%)
Apr 25, 2024 0.3500 0.3764 0.3399 0.3550 480,145 +0.00(+0.17%)
Apr 24, 2024 0.3594 0.3600 0.3511 0.3544 115,907 +0.00(+0.28%)
Apr 23, 2024 0.3400 0.3580 0.3400 0.3534 154,091 +0.01(+3.64%)
Apr 22, 2024 0.3285 0.3600 0.3285 0.3410 237,047 -0.02(-4.75%)
Apr 19, 2024 0.3660 0.3680 0.3508 0.3580 138,447 -0.01(-2.19%)
Apr 18, 2024 0.3614 0.3737 0.3591 0.3660 131,380 +0.01(+1.58%)
Apr 17, 2024 0.3600 0.3675 0.3550 0.3603 93,139 +0.00(+0.67%)
Apr 16, 2024 0.3510 0.3607 0.3500 0.3579 71,306 +0.01(+1.82%)
Apr 15, 2024 0.3559 0.3916 0.3480 0.3515 161,313 -0.00(-1.35%)
Apr 12, 2024 0.3620 0.3800 0.3550 0.3563 173,302 -0.00(-1.25%)
Apr 11, 2024 0.3960 0.3960 0.3557 0.3608 188,290 +0.02(+4.58%)
Apr 10, 2024 0.3550 0.3628 0.3407 0.3450 221,953 -0.02(-5.84%)
Apr 09, 2024 0.3676 0.3756 0.3500 0.3664 407,079 -0.00(-0.03%)
Apr 08, 2024 0.3725 0.3782 0.3607 0.3665 338,390 +0.01(+2.37%)
Apr 05, 2024 0.3760 0.3785 0.3580 0.3580 243,519 -0.02(-4.91%)
Apr 04, 2024 0.3784 0.3932 0.3700 0.3765 389,472 +0.00(+0.27%)
Apr 03, 2024 0.3529 0.3802 0.3529 0.3755 236,900 +0.01(+2.54%)
Apr 02, 2024 0.3525 0.3800 0.3330 0.3662 248,275 +0.03(+9.09%)
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.