ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.58
0.14%
US Tech 100
17,618.80
0.05%
S&P 500
5,187.70
0.13%
US Dollar vs CAD
1.37528
0.14%
Bitcoin
62,911.18
0.93%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Lithium One Metals Inc (LONE)

  7. Lithium One Metals Inc (LONE) Historical

LONE Lithium One Metals Inc

0.035
0.005 (16.67%)
May 07 2024 - Closed
Delayed by 15 minutes

LONE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2024 0.035 0.005 16.67% 0.035 0.035 0.03 91,000
May 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 43,678
May 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 15,060
May 02 2024 0.03 0.00 0.00% 0.03 0.03 0.03 76,321
May 01 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 752,611
Apr 30 2024 0.035 0.00 0.00% 0.035 0.035 0.035 187,650
Apr 29 2024 0.035 0.005 16.67% 0.035 0.035 0.035 15,072
Apr 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 138,000
Apr 24 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 23 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 30,099
Apr 22 2024 0.035 0.00 0.00% 0.035 0.035 0.035 130,000
Apr 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 61,800
Apr 18 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 17 2024 0.035 0.005 16.67% 0.035 0.035 0.035 19,947
Apr 16 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 10,303
Apr 15 2024 0.035 0.00 0.00% 0.035 0.035 0.035 1,500
Apr 12 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 11 2024 0.035 0.00 0.00% 0.035 0.035 0.035 86,328
Apr 10 2024 0.035 0.00 0.00% 0.04 0.04 0.035 272,153
Apr 09 2024 0.035 0.00 0.00% 0.035 0.035 0.035 21,043
Apr 08 2024 0.035 0.00 0.00% 0.035 0.035 0.035 2,000
Apr 05 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 6,000
Apr 04 2024 0.04 0.00 0.00% 0.04 0.04 0.04 2,500
Apr 03 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 02 2024 0.04 0.00 0.00% 0.04 0.04 0.04 3,087
Apr 01 2024 0.04 0.005 14.29% 0.04 0.04 0.04 2,570
Mar 28 2024 0.035 0.00 0.00% 0.035 0.035 0.035 2,000
Mar 27 2024 0.035 0.00 0.00% 0.035 0.035 0.035 13,250
Mar 26 2024 0.035 0.00 0.00% 0.035 0.035 0.03 18,000
Mar 25 2024 0.035 0.00 0.00% 0.035 0.035 0.035 3,350
Mar 22 2024 0.035 0.005 16.67% 0.035 0.035 0.035 5,000
Mar 21 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 20 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 12,763
Mar 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 52,656
Mar 18 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 45,000
Mar 15 2024 0.04 0.00 0.00% 0.04 0.04 0.04 6,000
Mar 14 2024 0.04 0.005 14.29% 0.04 0.04 0.04 9,500
Mar 13 2024 0.035 0.00 0.00% 0.035 0.035 0.035 11,000
Mar 12 2024 0.035 0.005 16.67% 0.035 0.035 0.035 5,000
Mar 11 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 08 2024 0.03 -0.01 -25.00% 0.03 0.03 0.03 33,600
Mar 07 2024 0.04 0.00 0.00% 0.04 0.04 0.04 8,000
Mar 06 2024 0.04 0.005 14.29% 0.04 0.04 0.04 22,857
Mar 05 2024 0.035 0.00 0.00% 0.035 0.035 0.035 20,000
Mar 04 2024 0.035 0.005 16.67% 0.035 0.04 0.035 176,350
Mar 01 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 44,131
Feb 29 2024 0.035 0.00 0.00% 0.035 0.035 0.035 138,100
Feb 28 2024 0.035 0.005 16.67% 0.035 0.035 0.035 1,603
Feb 27 2024 0.03 0.00 0.00% 0.035 0.035 0.03 8,328
Feb 26 2024 0.03 -0.015 -33.33% 0.04 0.04 0.03 174,680
Feb 23 2024 0.045 0.00 0.00% 0.045 0.045 0.045 500
Feb 22 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Feb 21 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Feb 20 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Feb 16 2024 0.045 0.00 0.00% 0.045 0.045 0.045 4,925
Feb 15 2024 0.045 0.005 12.50% 0.045 0.045 0.045 1,000
Feb 14 2024 0.04 0.00 0.00% 0.04 0.04 0.04 1
Feb 13 2024 0.04 0.00 0.00% 0.035 0.04 0.035 13,000
Feb 12 2024 0.04 0.00 0.00% 0.04 0.04 0.04 37,099
Feb 09 2024 0.04 0.00 0.00% 0.045 0.045 0.04 76,999
Feb 08 2024 0.04 -0.005 -11.11% 0.045 0.045 0.04 39,500

Your Recent History

TSXV
LONE
Lithium One Metals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved