Lithium One Metals Inc Historical Data - LONE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Lithium One Metals Inc (LONE)
Lithium One Metals Inc (LONE) Historical

Lithium One Metals Inc (LONE)

0.01

0.00

(0.00%)

Closed December 20 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.01	0.01	0.01	166416	0.01	CS
4	0	0	0.01	0.015	0.01	57357	0.01054849	CS
12	-0.005	-33.3333333333	0.015	0.02	0.01	36599	0.01304342	CS
26	-0.015	-60	0.025	0.025	0.01	60973	0.01960112	CS
52	-0.075	-88.2352941176	0.085	0.105	0.01	67102	0.03295433	CS
156	-0.29	-96.6666666667	0.3	0.79	0.01	62121	0.2331136	CS
260	-0.29	-96.6666666667	0.3	0.79	0.01	62121	0.2331136	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734648000	0.01	0	0.00	0.01	0.01	0.01	11720
1734561600	0.01	0	0.00	0.01	0.01	0.01	6000
1734475200	0.01	0	0.00	0.01	0.01	0.01	816000
1734388800	0.01	0	0.00	0.01	0.01	0.01	1
1734129600	0.01	0	0.00	0.01	0.01	0.01	0
1734043200	0.01	0	0.00	0.01	0.01	0.01	10080
1733956800	0.01	0	0.00	0.01	0.01	0.01	15
1733870400	0.01	0	0.00	0.01	0.01	0.01	0
1733784000	0.01	0	0.00	0.01	0.01	0.01	42000
1733524800	0.01	0	0.00	0.01	0.01	0.01	0
1733438400	0.01	0	0.00	0.01	0.01	0.01	0
1733352000	0.01	0	0.00	0.01	0.01	0.01	111000
1733265600	0.01	0	0.00	0.01	0.01	0.01	30000
1733179200	0.01	-0.005	-33.33	0.01	0.01	0.01	6200
1732920000	0.015	0	0.00	0.015	0.015	0.015	0
1732833600	0.015	0	0.00	0.015	0.015	0.015	7333
1732747200	0.015	0	0.00	0.015	0.015	0.015	0
1732660800	0.015	0	0.00	0.015	0.015	0.015	7000
1732574400	0.015	0	0.00	0.015	0.015	0.015	20505
1732315200	0.015	0	0.00	0.01	0.015	0.01	19000
1732228800	0.015	0	0.00	0.01	0.015	0.01	72000
1732142400	0.015	0	0.00	0.015	0.015	0.015	31000
1732056000	0.015	0	0.00	0.015	0.015	0.015	50
1731969600	0.015	0	0.00	0.015	0.015	0.015	3963
1731710400	0.015	0	0.00	0.015	0.015	0.015	7000
1731624000	0.015	0	0.00	0.015	0.015	0.015	1000
1731537600	0.015	0	0.00	0.015	0.015	0.015	0
1731451200	0.015	0	0.00	0.01	0.015	0.01	32000
1731364800	0.015	0	0.00	0.015	0.015	0.015	56000
1731105600	0.015	0	0.00	0.015	0.015	0.015	4000
1731019200	0.015	0	0.00	0.015	0.015	0.015	30000
1730932800	0.015	-0.005	-25.00	0.015	0.015	0.015	559000
1730846400	0.02	0	0.00	0.02	0.02	0.02	2000
1730760000	0.02	0	0.00	0.02	0.02	0.02	0
1730497200	0.02	0	0.00	0.02	0.02	0.02	1500
1730410800	0.02	0	0.00	0.02	0.02	0.02	200
1730324400	0.02	0	0.00	0.015	0.02	0.015	108000
1730238000	0.02	0	0.00	0.02	0.02	0.02	2000
1730151600	0.02	0	0.00	0.02	0.02	0.02	0
1729892400	0.02	0	0.00	0.02	0.02	0.02	2
1729806000	0.02	0	0.00	0.02	0.02	0.02	200
1729719600	0.02	0	0.00	0.02	0.02	0.02	0
1729633200	0.02	0.005	33.33	0.02	0.02	0.02	27540
1729546800	0.015	-0.005	-25.00	0.015	0.015	0.015	2011
1729287600	0.02	0	0.00	0.02	0.02	0.02	0
1729201200	0.02	0	0.00	0.02	0.02	0.02	2295
1729114800	0.02	0	0.00	0.02	0.02	0.02	24500
1729028400	0.02	0	0.00	0.015	0.02	0.015	10326
1728682800	0.02	0	0.00	0.02	0.02	0.02	8000
1728596400	0.02	0	0.00	0.02	0.02	0.02	0
1728510000	0.02	0	0.00	0.02	0.02	0.02	1000
1728423600	0.02	0	0.00	0.02	0.02	0.02	2000
1728337200	0.02	0.005	33.33	0.02	0.02	0.02	5000
1728078000	0.015	-0.005	-25.00	0.02	0.02	0.015	8000
1727991600	0.02	0	0.00	0.02	0.02	0.02	0
1727905200	0.02	0	0.00	0.02	0.02	0.02	3000
1727818800	0.02	0	0.00	0.02	0.02	0.02	1400
1727732400	0.02	0	0.00	0.02	0.02	0.02	1000
1727473200	0.02	0	0.00	0.02	0.02	0.02	0
1727386800	0.02	0.005	33.33	0.015	0.02	0.015	7000
1727300400	0.015	0	0.00	0.015	0.015	0.015	4500
1727214000	0.015	-0.005	-25.00	0.015	0.015	0.015	25000
1727127600	0.02	0	0.00	0.02	0.02	0.02	0
1726868400	0.02	0	0.00	0.02	0.02	0.02	4000

Lithium 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