S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Lion One Metals Limited (LIO)
Lion One Metals Limited (LIO) Historical

LIO Lion One Metals Limited

0.485

0.00 (0.00%)

May 03 2024 - Closed

Delayed by 15 minutes

LIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.485	0.00	0.00%	0.49	0.49	0.485	70,555
May 02 2024	0.485	-0.005	-1.02%	0.50	0.50	0.485	67,048
May 01 2024	0.49	-0.01	-2.00%	0.49	0.495	0.485	67,753
Apr 30 2024	0.50	0.00	0.00%	0.495	0.50	0.48	137,800
Apr 29 2024	0.50	0.015	3.09%	0.48	0.51	0.48	225,683
Apr 26 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0
Apr 25 2024	0.485	0.01	2.11%	0.475	0.495	0.47	372,905
Apr 24 2024	0.475	0.00	0.00%	0.49	0.49	0.475	73,005
Apr 23 2024	0.475	0.005	1.06%	0.475	0.48	0.475	74,200
Apr 22 2024	0.47	-0.015	-3.09%	0.48	0.485	0.465	127,012
Apr 19 2024	0.485	-0.015	-3.00%	0.50	0.50	0.48	93,340
Apr 18 2024	0.50	0.00	0.00%	0.50	0.50	0.495	153,833
Apr 17 2024	0.50	0.005	1.01%	0.49	0.50	0.485	197,800
Apr 16 2024	0.495	0.01	2.06%	0.485	0.495	0.485	117,255
Apr 15 2024	0.485	-0.005	-1.02%	0.495	0.495	0.48	80,153
Apr 12 2024	0.49	0.00	0.00%	0.495	0.51	0.49	457,885
Apr 11 2024	0.49	0.015	3.16%	0.48	0.495	0.48	53,409
Apr 10 2024	0.475	-0.01	-2.06%	0.485	0.485	0.47	171,921
Apr 09 2024	0.485	-0.005	-1.02%	0.495	0.495	0.48	205,797
Apr 08 2024	0.49	-0.005	-1.01%	0.51	0.51	0.485	189,950
Apr 05 2024	0.495	-0.005	-1.00%	0.52	0.52	0.495	257,394
Apr 04 2024	0.50	0.00	0.00%	0.50	0.52	0.50	228,459
Apr 03 2024	0.50	0.00	0.00%	0.50	0.50	0.495	240,804
Apr 02 2024	0.50	0.045	9.89%	0.47	0.52	0.47	501,242
Apr 01 2024	0.455	0.02	4.60%	0.44	0.46	0.44	132,901
Mar 28 2024	0.435	0.025	6.10%	0.42	0.44	0.40	279,942
Mar 27 2024	0.41	0.01	2.50%	0.41	0.42	0.395	280,561
Mar 26 2024	0.40	0.02	5.26%	0.38	0.40	0.375	201,774
Mar 25 2024	0.38	-0.005	-1.30%	0.38	0.40	0.38	445,975
Mar 22 2024	0.385	-0.035	-8.33%	0.43	0.43	0.38	759,939
Mar 21 2024	0.42	-0.01	-2.33%	0.43	0.43	0.42	431,661
Mar 20 2024	0.43	-0.01	-2.27%	0.435	0.435	0.42	221,094
Mar 19 2024	0.44	0.005	1.15%	0.44	0.445	0.435	133,549
Mar 18 2024	0.435	0.00	0.00%	0.45	0.45	0.435	158,400
Mar 15 2024	0.435	-0.015	-3.33%	0.47	0.47	0.435	352,550
Mar 14 2024	0.45	-0.005	-1.10%	0.46	0.46	0.45	299,841
Mar 13 2024	0.455	-0.015	-3.19%	0.46	0.475	0.455	258,052
Mar 12 2024	0.47	-0.02	-4.08%	0.495	0.495	0.47	184,151
Mar 11 2024	0.49	0.005	1.03%	0.50	0.50	0.49	124,264
Mar 08 2024	0.485	-0.015	-3.00%	0.51	0.51	0.485	146,715
Mar 07 2024	0.50	0.00	0.00%	0.50	0.52	0.50	135,483
Mar 06 2024	0.50	-0.01	-1.96%	0.51	0.52	0.50	128,075
Mar 05 2024	0.51	-0.02	-3.77%	0.54	0.55	0.50	178,544
Mar 04 2024	0.53	0.085	19.10%	0.465	0.55	0.455	314,454
Mar 01 2024	0.445	0.005	1.14%	0.45	0.45	0.435	284,825
Feb 29 2024	0.44	-0.03	-6.38%	0.47	0.47	0.44	263,234
Feb 28 2024	0.47	0.00	0.00%	0.48	0.48	0.47	83,950
Feb 27 2024	0.47	-0.01	-2.08%	0.48	0.485	0.47	209,955
Feb 26 2024	0.48	0.01	2.13%	0.475	0.49	0.475	113,019
Feb 23 2024	0.47	-0.02	-4.08%	0.48	0.49	0.47	246,640
Feb 22 2024	0.49	-0.01	-2.00%	0.495	0.50	0.49	115,567
Feb 21 2024	0.50	0.01	2.04%	0.495	0.50	0.49	130,350
Feb 20 2024	0.49	0.01	2.08%	0.485	0.50	0.485	68,870
Feb 16 2024	0.48	-0.015	-3.03%	0.49	0.50	0.48	515,024
Feb 15 2024	0.495	-0.025	-4.81%	0.53	0.53	0.49	322,808
Feb 14 2024	0.52	0.02	4.00%	0.50	0.53	0.50	233,558
Feb 13 2024	0.50	-0.03	-5.66%	0.53	0.53	0.50	221,193
Feb 12 2024	0.53	-0.01	-1.85%	0.55	0.56	0.51	631,011
Feb 09 2024	0.54	-0.06	-10.00%	0.52	0.56	0.49	1,702,247
Feb 08 2024	0.60	-0.13	-17.81%	0.60	0.61	0.57	1,375,110
Feb 07 2024	0.73	-0.01	-1.35%	0.74	0.74	0.73	46,200
Feb 06 2024	0.74	0.00	0.00%	0.74	0.75	0.74	21,028
Feb 05 2024	0.74	0.00	0.00%	0.73	0.74	0.73	33,940

Lion One Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions