Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Lion One Metals (LIO) Historical Prices

50 Followers
TSE:LIO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20260.130.140.130.130.130.00%224,6340.47
Nov 11, 20260.140.140.130.130.13-10.34%358,6290.75
Nov 10, 20260.140.150.130.150.15+11.54%206,0500.43
Nov 09, 20260.130.150.130.140.14+7.69%141,5780.29
Nov 06, 20260.120.150.120.130.13+4.00%1,133,8282.42
Nov 05, 20260.140.140.120.130.13-3.85%990,3852.17
Nov 04, 20260.130.140.130.130.130.00%852,5181.88
Nov 03, 20260.140.150.130.130.13-7.14%267,1790.59
Nov 02, 20260.140.140.140.140.140.00%244,5170.55
Oct 30, 20260.140.150.140.140.140.00%275,4230.62
Oct 29, 20260.150.150.130.140.14-6.67%739,4781.71
Oct 28, 20260.160.160.150.150.150.00%136,5210.32
Oct 27, 20260.150.150.150.150.150.00%151,7750.35
Oct 26, 20260.150.150.150.150.150.00%317,1750.74
Oct 23, 20260.160.160.150.150.15-3.23%602,0701.44
Oct 22, 20260.160.160.160.160.16-3.13%265,0250.63
Oct 21, 20260.170.170.160.160.16-5.88%49,6270.12
Oct 20, 20260.170.180.170.170.17+3.03%216,5270.52
Oct 19, 20260.160.170.160.170.170.00%56,5000.13
Oct 16, 20260.160.170.160.170.170.00%113,4780.26
Oct 15, 20260.170.170.170.170.170.00%39,6250.09
Oct 14, 20260.160.170.160.170.170.00%203,2000.47
Oct 13, 20260.170.170.160.170.17-2.94%178,2980.42
Oct 12, 20260.160.170.160.170.170.00%00.00
Oct 09, 20260.160.170.160.170.17+6.25%134,9500.31
Oct 08, 20260.160.160.160.160.160.00%56,7280.13
Oct 07, 20260.170.170.160.160.16-3.03%945,5632.24
Oct 06, 20260.190.190.160.170.17-10.81%1,642,7234.07
Oct 05, 20260.190.190.180.190.19+2.78%338,5300.84
Oct 02, 20260.190.210.180.180.18-2.70%313,9540.79
Oct 01, 20260.190.190.180.190.190.00%52,5000.13
Sep 30, 20260.200.200.180.190.19-5.13%262,1790.66
Sep 29, 20260.200.200.190.200.200.00%228,7920.57
Sep 28, 20260.200.200.190.200.20-9.30%170,0630.43
Sep 25, 20260.210.220.200.220.22+2.38%686,7901.77
Sep 24, 20260.190.210.190.210.21+13.51%1,193,7383.20
Sep 23, 20260.170.200.170.190.19+8.82%837,8122.31
Sep 22, 20260.160.170.160.170.170.00%246,4400.68
Sep 21, 20260.170.170.170.170.170.00%248,6570.67
Sep 18, 20260.170.180.170.170.170.00%92,2000.25
Sep 17, 20260.170.180.170.170.170.00%180,0580.47
Sep 16, 20260.180.180.170.170.170.00%76,7920.20
Sep 15, 20260.170.170.170.170.170.00%84,3600.22
Sep 14, 20260.180.180.170.170.17-5.56%102,1670.26
Sep 11, 20260.180.180.170.180.180.00%177,8150.45
Sep 10, 20260.180.180.180.180.180.00%43,6650.11
Sep 09, 20260.190.190.180.180.18-2.70%75,6500.19
Sep 08, 20260.180.190.180.190.190.00%66,7820.16
Sep 07, 20260.180.190.180.190.190.00%00.00
Sep 04, 20260.180.190.180.190.190.00%43,5890.10