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

Lion One Metals Ltd (OP: LOMLF )

0.2476 +0.0092 (+3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.2351 0.2500 0.2351 0.2476 145,869 +0.01(+3.86%)
Sep 25, 2024 0.2500 0.2500 0.2352 0.2384 257,115 +0.00(+0.00%)
Sep 24, 2024 0.2331 0.2400 0.2331 0.2384 79,378 +0.00(+0.89%)
Sep 23, 2024 0.2260 0.2459 0.2260 0.2363 106,941 -0.00(-0.84%)
Sep 20, 2024 0.2260 0.2404 0.2260 0.2383 348,689 +0.00(+1.45%)
Sep 19, 2024 0.2340 0.2400 0.2260 0.2349 61,919 +0.01(+4.40%)
Sep 18, 2024 0.2156 0.2390 0.2156 0.2250 164,876 -0.00(-0.44%)
Sep 17, 2024 0.2260 0.2307 0.2240 0.2260 41,289 -0.00(-0.88%)
Sep 16, 2024 0.2273 0.2346 0.2240 0.2280 142,768 +0.00(+1.92%)
Sep 13, 2024 0.2157 0.2312 0.2120 0.2237 456,397 +0.01(+5.27%)
Sep 12, 2024 0.2100 0.2198 0.2024 0.2125 155,898 +0.01(+5.46%)
Sep 11, 2024 0.2010 0.2035 0.1999 0.2015 296,195 -0.00(-0.10%)
Sep 10, 2024 0.2100 0.2100 0.2000 0.2017 90,750 -0.01(-2.56%)
Sep 09, 2024 0.2069 0.2100 0.2024 0.2070 64,957 -0.00(-0.67%)
Sep 06, 2024 0.2134 0.2148 0.2019 0.2084 146,414 -0.00(-0.71%)
Sep 05, 2024 0.2127 0.2127 0.2000 0.2099 184,728 +0.00(+0.96%)
Sep 04, 2024 0.2110 0.2129 0.2010 0.2079 274,087 -0.01(-3.39%)
Sep 03, 2024 0.2275 0.2275 0.2110 0.2152 97,679 -0.01(-2.89%)
Aug 30, 2024 0.2252 0.2253 0.2200 0.2216 32,500 -0.00(-0.63%)
Aug 29, 2024 0.2400 0.2400 0.2150 0.2230 233,191 +0.00(+0.09%)
Aug 28, 2024 0.2266 0.2266 0.2100 0.2228 495,277 -0.01(-3.67%)
Aug 27, 2024 0.2339 0.2343 0.2275 0.2313 52,732 +0.00(+0.57%)
Aug 26, 2024 0.2364 0.2364 0.2251 0.2300 30,137 -0.01(-3.93%)
Aug 23, 2024 0.2400 0.2454 0.2285 0.2394 243,789 +0.00(+0.13%)
Aug 22, 2024 0.2423 0.2466 0.2350 0.2391 111,800 -0.00(-0.71%)
Aug 21, 2024 0.2350 0.2460 0.2350 0.2408 130,174 -0.00(-0.45%)
Aug 20, 2024 0.2543 0.2660 0.2351 0.2419 322,599 -0.01(-4.65%)
Aug 19, 2024 0.2285 0.2611 0.2285 0.2537 375,189 +0.03(+12.76%)
Aug 16, 2024 0.2300 0.2330 0.2250 0.2250 189,521 -0.00(-0.88%)
Aug 15, 2024 0.2245 0.2290 0.2200 0.2270 211,385 +0.00(+0.67%)
Aug 14, 2024 0.2300 0.2300 0.2217 0.2255 75,658 -0.00(-0.75%)
Aug 13, 2024 0.2120 0.2311 0.2120 0.2272 296,532 +0.01(+4.08%)
Aug 12, 2024 0.1900 0.2200 0.1900 0.2183 158,134 +0.00(+1.02%)
Aug 09, 2024 0.2200 0.2200 0.2075 0.2161 149,706 -0.00(-0.64%)
Aug 08, 2024 0.2225 0.2225 0.2100 0.2175 82,413 +0.01(+2.35%)
Aug 07, 2024 0.2168 0.2197 0.2100 0.2125 169,473 -0.00(-1.02%)
Aug 06, 2024 0.2170 0.2300 0.2109 0.2147 222,224 -0.00(-2.19%)
Aug 05, 2024 0.2175 0.2250 0.1860 0.2195 251,165 -0.01(-3.26%)
Aug 02, 2024 0.2341 0.2350 0.2179 0.2269 297,298 -0.00(-0.74%)
Aug 01, 2024 0.2346 0.2358 0.2250 0.2286 263,005 -0.01(-2.56%)
Jul 31, 2024 0.2230 0.2346 0.2230 0.2346 319,099 +0.01(+3.44%)
Jul 30, 2024 0.2200 0.2400 0.2138 0.2268 258,448 +0.00(+1.16%)
Jul 29, 2024 0.2260 0.2300 0.2125 0.2242 422,468 +0.00(+0.09%)
Jul 26, 2024 0.2340 0.2350 0.2111 0.2240 808,611 -0.01(-3.82%)
Jul 25, 2024 0.2320 0.2403 0.2279 0.2329 316,750 -0.01(-2.55%)
Jul 24, 2024 0.2366 0.2468 0.2290 0.2390 363,208 -0.00(-0.42%)
Jul 23, 2024 0.2338 0.2564 0.2325 0.2400 535,417 -0.00(-1.52%)
Jul 22, 2024 0.2538 0.2620 0.2411 0.2437 1,317,623 -0.01(-2.87%)
Jul 19, 2024 0.3158 0.3158 0.2340 0.2509 2,343,796 -0.08(-23.27%)
Jul 18, 2024 0.3265 0.3400 0.3239 0.3270 165,711 -0.01(-2.39%)
Jul 17, 2024 0.3251 0.3350 0.3250 0.3350 87,486 +0.01(+2.76%)
Jul 16, 2024 0.3389 0.3389 0.3250 0.3260 255,978 -0.01(-1.95%)
Jul 15, 2024 0.3560 0.3560 0.3274 0.3325 502,666 +0.00(+1.13%)
Jul 12, 2024 0.3400 0.3443 0.3246 0.3288 347,973 +0.00(+0.24%)
Jul 11, 2024 0.3450 0.3498 0.3280 0.3280 206,945 -0.00(-0.61%)
Jul 10, 2024 0.3600 0.3600 0.3240 0.3300 296,908 -0.00(-0.93%)
Jul 09, 2024 0.3381 0.3381 0.3202 0.3331 380,589 +0.00(+1.37%)
Jul 08, 2024 0.3425 0.3459 0.3206 0.3286 285,525 -0.02(-4.75%)
Jul 05, 2024 0.3444 0.3662 0.3400 0.3450 513,266 +0.00(+1.17%)
Jul 03, 2024 0.3425 0.3600 0.3351 0.3410 40,316 +0.00(+0.29%)
Jul 02, 2024 0.3470 0.3500 0.3400 0.3400 66,692 -0.01(-3.27%)
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.