Lion One Metals Limited (LIO.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4850

-0.0150

(-3.00%)

At close: 03:49PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.5000	0.5000	0.4800	0.4900	0.4900	93,300
18 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	153,800
17 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	197,800
16 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	117,300
15 Apr 2024	0.5000	0.5000	0.4800	0.4900	0.4900	80,200
12 Apr 2024	0.5000	0.5100	0.4900	0.4900	0.4900	457,900
11 Apr 2024	0.4800	0.5000	0.4800	0.4900	0.4900	53,400
10 Apr 2024	0.4900	0.4900	0.4700	0.4800	0.4800	171,900
09 Apr 2024	0.5000	0.5000	0.4800	0.4900	0.4900	205,800
08 Apr 2024	0.5100	0.5100	0.4900	0.4900	0.4900	190,000
05 Apr 2024	0.5200	0.5200	0.5000	0.5000	0.5000	257,400
04 Apr 2024	0.5000	0.5200	0.5000	0.5000	0.5000	228,500
03 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	240,800
02 Apr 2024	0.4700	0.5200	0.4700	0.5000	0.5000	501,200
01 Apr 2024	0.4400	0.4600	0.4400	0.4600	0.4600	132,900
28 Mar 2024	0.4200	0.4400	0.4000	0.4400	0.4400	279,900
27 Mar 2024	0.4100	0.4200	0.4000	0.4100	0.4100	280,600
26 Mar 2024	0.3800	0.4000	0.3800	0.4000	0.4000	201,800
25 Mar 2024	0.3800	0.4000	0.3800	0.3800	0.3800	446,000
22 Mar 2024	0.4300	0.4300	0.3800	0.3900	0.3900	759,900
21 Mar 2024	0.4300	0.4400	0.4200	0.4200	0.4200	431,700
20 Mar 2024	0.4400	0.4400	0.4200	0.4300	0.4300	221,100
19 Mar 2024	0.4400	0.4500	0.4400	0.4400	0.4400	133,500
18 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4400	158,400
15 Mar 2024	0.4700	0.4700	0.4400	0.4400	0.4400	352,600
14 Mar 2024	0.4600	0.4600	0.4500	0.4500	0.4500	299,800
13 Mar 2024	0.4600	0.4800	0.4600	0.4600	0.4600	258,100
12 Mar 2024	0.5000	0.5000	0.4700	0.4700	0.4700	184,200
11 Mar 2024	0.5000	0.5000	0.4900	0.4900	0.4900	124,300
08 Mar 2024	0.5100	0.5100	0.4900	0.4900	0.4900	146,700
07 Mar 2024	0.5000	0.5200	0.5000	0.5000	0.5000	135,500
06 Mar 2024	0.5100	0.5200	0.5000	0.5000	0.5000	128,100
05 Mar 2024	0.5400	0.5500	0.5000	0.5100	0.5100	178,500
04 Mar 2024	0.4700	0.5500	0.4600	0.5300	0.5300	314,500
01 Mar 2024	0.4500	0.4500	0.4400	0.4500	0.4500	284,800
29 Feb 2024	0.4700	0.4700	0.4400	0.4400	0.4400	263,200
28 Feb 2024	0.4800	0.4800	0.4700	0.4700	0.4700	84,000
27 Feb 2024	0.4800	0.4900	0.4700	0.4700	0.4700	210,000
26 Feb 2024	0.4800	0.4900	0.4800	0.4800	0.4800	113,000
23 Feb 2024	0.4800	0.4900	0.4700	0.4700	0.4700	246,600
22 Feb 2024	0.5000	0.5000	0.4900	0.4900	0.4900	115,600
21 Feb 2024	0.5000	0.5000	0.4900	0.5000	0.5000	130,400
20 Feb 2024	0.4900	0.5100	0.4900	0.4900	0.4900	68,900
16 Feb 2024	0.4900	0.5000	0.4800	0.4800	0.4800	515,000
15 Feb 2024	0.5300	0.5300	0.4900	0.5000	0.5000	322,800
14 Feb 2024	0.5000	0.5300	0.5000	0.5200	0.5200	233,600
13 Feb 2024	0.5300	0.5300	0.5000	0.5000	0.5000	221,200
12 Feb 2024	0.5500	0.5600	0.5100	0.5300	0.5300	631,000
09 Feb 2024	0.5200	0.5600	0.4900	0.5400	0.5400	1,702,200
08 Feb 2024	0.6000	0.6200	0.5700	0.6000	0.6000	1,375,100
07 Feb 2024	0.7400	0.7400	0.7300	0.7300	0.7300	46,200
06 Feb 2024	0.7400	0.7500	0.7400	0.7400	0.7400	21,000
05 Feb 2024	0.7300	0.7400	0.7300	0.7400	0.7400	33,900
02 Feb 2024	0.7500	0.7500	0.7400	0.7400	0.7400	64,900
01 Feb 2024	0.7500	0.7600	0.7500	0.7500	0.7500	34,100
31 Jan 2024	0.7500	0.7600	0.7500	0.7500	0.7500	36,400
30 Jan 2024	0.7500	0.7500	0.7400	0.7500	0.7500	22,900
29 Jan 2024	0.7500	0.7700	0.7500	0.7500	0.7500	55,700
26 Jan 2024	0.7400	0.7600	0.7400	0.7600	0.7600	68,900
25 Jan 2024	0.7400	0.7500	0.7400	0.7400	0.7400	46,800
24 Jan 2024	0.7600	0.7600	0.7300	0.7400	0.7400	181,200
23 Jan 2024	0.7600	0.7700	0.7600	0.7600	0.7600	21,900
22 Jan 2024	0.7700	0.7700	0.7600	0.7700	0.7700	83,000
19 Jan 2024	0.7900	0.7900	0.7700	0.7800	0.7800	72,500
18 Jan 2024	0.7800	0.7900	0.7800	0.7900	0.7900	30,800
17 Jan 2024	0.8100	0.8100	0.7600	0.7900	0.7900	171,300
16 Jan 2024	0.8000	0.8000	0.7900	0.8000	0.8000	102,300
15 Jan 2024	0.8400	0.8400	0.8100	0.8200	0.8200	18,000
12 Jan 2024	0.7900	0.8400	0.7900	0.8400	0.8400	293,200
11 Jan 2024	0.7800	0.7900	0.7700	0.7900	0.7900	54,800
10 Jan 2024	0.7800	0.7900	0.7700	0.7800	0.7800	52,600
09 Jan 2024	0.8000	0.8000	0.7700	0.7800	0.7800	86,900
08 Jan 2024	0.8300	0.8300	0.7900	0.7900	0.7900	163,600
05 Jan 2024	0.8100	0.8300	0.8100	0.8200	0.8200	33,000
04 Jan 2024	0.8200	0.8200	0.8000	0.8000	0.8000	59,700
03 Jan 2024	0.8300	0.8400	0.8100	0.8200	0.8200	137,700
02 Jan 2024	0.8600	0.8700	0.8400	0.8400	0.8400	69,200
29 Dec 2023	0.8400	0.8500	0.8300	0.8500	0.8500	158,300
28 Dec 2023	0.8400	0.8400	0.8300	0.8400	0.8400	34,500
27 Dec 2023	0.8300	0.8400	0.8300	0.8400	0.8400	119,700
22 Dec 2023	0.8400	0.8400	0.8300	0.8400	0.8400	62,500
21 Dec 2023	0.8400	0.8400	0.8300	0.8300	0.8300	40,300
20 Dec 2023	0.8400	0.8500	0.8300	0.8400	0.8400	123,800
19 Dec 2023	0.8400	0.8500	0.8300	0.8300	0.8300	158,300
18 Dec 2023	0.8300	0.8400	0.8100	0.8300	0.8300	84,600
15 Dec 2023	0.8300	0.8400	0.8000	0.8200	0.8200	154,300
14 Dec 2023	0.8100	0.8600	0.8000	0.8400	0.8400	220,200
13 Dec 2023	0.7300	0.8000	0.7300	0.7800	0.7800	383,600
12 Dec 2023	0.7800	0.7900	0.7400	0.7500	0.7500	223,500
11 Dec 2023	0.8100	0.8100	0.7900	0.8000	0.8000	49,800
08 Dec 2023	0.8300	0.8300	0.8000	0.8000	0.8000	103,300
07 Dec 2023	0.8300	0.8400	0.8100	0.8200	0.8200	202,700
06 Dec 2023	0.8400	0.8400	0.8200	0.8300	0.8300	109,100
05 Dec 2023	0.8500	0.8600	0.8400	0.8400	0.8400	90,100
04 Dec 2023	0.8600	0.8600	0.8400	0.8500	0.8500	134,000
01 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	174,700
30 Nov 2023	0.8700	0.8700	0.8400	0.8400	0.8400	132,300
29 Nov 2023	0.9000	0.9100	0.8600	0.8700	0.8700	118,500
28 Nov 2023	0.8600	0.8900	0.8500	0.8900	0.8900	171,200
27 Nov 2023	0.8800	0.8800	0.8600	0.8600	0.8600	86,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,831.07-647.20(-0.64%)

Lion One Metals Limited (LIO.V)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,831.07
-647.20(-0.64%)