Lion One Metals Limited (TSXV:LIO)
Canada
· Delayed Price · Currency is CAD 0.2850
-0.0050 (-1.72%)
May 12, 2025, 1:17 PM EDT
Lion One Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 178,624 |
| May 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 57,100 |
| May 8, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 248,200 |
| May 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 74,243 |
| May 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 312,648 |
| May 5, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 264,320 |
| May 2, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 88,100 |
| May 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 175,835 |
| Apr 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 160,500 |
| Apr 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 160,540 |
| Apr 28, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 96,423 |
| Apr 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.88% | 43,100 |
| Apr 24, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -2.59% | 287,202 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 114,500 |
| Apr 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 321,700 |
| Apr 21, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.28% | 394,100 |
| Apr 17, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -6.15% | 491,039 |
| Apr 16, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 450,000 |
| Apr 15, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 170,528 |
| Apr 14, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -1.56% | 157,406 |
| Apr 11, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 245,500 |
| Apr 10, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 286,635 |
| Apr 9, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 9.43% | 215,236 |
| Apr 8, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 174,736 |
| Apr 7, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 148,631 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 920,700 |
| Apr 3, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 311,909 |
| Apr 2, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 134,500 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 132,700 |
| Mar 31, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 143,840 |
| Mar 28, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 417,000 |
| Mar 27, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 246,600 |
| Mar 26, 2025 | 0.35 | 0.36 | 0.31 | 0.31 | 0.31 | -10.14% | 601,040 |
| Mar 25, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.52% | 1,030,635 |
| Mar 24, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 147,901 |
| Mar 21, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 320,832 |
| Mar 20, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 77,020 |
| Mar 19, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 386,200 |
| Mar 18, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 814,100 |
| Mar 17, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 258,215 |
| Mar 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 272,341 |
| Mar 13, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 8.62% | 717,600 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 169,501 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 236,400 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 364,700 |
| Mar 7, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 181,528 |
| Mar 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 379,215 |
| Mar 5, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 874,600 |
| Mar 4, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 521,500 |
| Mar 3, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 444,800 |