Lion One Metals Limited (LIO.V) TSXV

0.27

-0.035(-11.67%)

Updated at October 17 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.3	0.27	0.27	0.3	0.27	2.38M
October 16, 2025	0.3	0.3	0.3	0.31	0.3	1.83M
October 15, 2025	0.31	0.3	0.3	0.31	0.3	1.35M
October 14, 2025	0.3	0.31	0.31	0.31	0.3	1.93M
October 10, 2025	0.3	0.29	0.29	0.3	0.28	523,404
October 09, 2025	0.31	0.29	0.29	0.31	0.28	2.01M
October 08, 2025	0.3	0.3	0.3	0.31	0.3	2.73M
October 07, 2025	0.32	0.31	0.31	0.32	0.3	886,300
October 06, 2025	0.32	0.32	0.32	0.33	0.31	1.95M
October 03, 2025	0.33	0.32	0.32	0.34	0.31	1.71M
October 02, 2025	0.32	0.32	0.32	0.36	0.31	3.17M
October 01, 2025	0.31	0.31	0.31	0.32	0.3	1.67M
September 30, 2025	0.31	0.3	0.3	0.31	0.28	439,200
September 29, 2025	0.31	0.31	0.31	0.33	0.3	905,900
September 26, 2025	0.27	0.31	0.31	0.31	0.27	2.36M
September 25, 2025	0.27	0.26	0.26	0.28	0.26	5.1M
September 24, 2025	0.27	0.26	0.26	0.27	0.26	3.22M
September 23, 2025	0.29	0.27	0.27	0.29	0.27	3.48M
September 22, 2025	0.29	0.28	0.28	0.29	0.28	4.75M
September 19, 2025	0.29	0.29	0.29	0.3	0.28	836,329
September 18, 2025	0.28	0.28	0.28	0.29	0.28	431,224
September 17, 2025	0.28	0.29	0.29	0.3	0.28	336,700
September 16, 2025	0.3	0.28	0.28	0.3	0.28	1.16M
September 15, 2025	0.3	0.3	0.3	0.31	0.3	986,900
September 12, 2025	0.3	0.3	0.3	0.31	0.3	1.5M
September 11, 2025	0.3	0.3	0.3	0.3	0.3	1.06M
September 10, 2025	0.31	0.29	0.29	0.32	0.29	3.25M
September 09, 2025	0.42	0.37	0.37	0.44	0.36	758,637
September 08, 2025	0.39	0.41	0.41	0.42	0.37	951,800
September 05, 2025	0.34	0.38	0.38	0.4	0.34	827,400
September 04, 2025	0.35	0.34	0.34	0.35	0.33	300,449
September 03, 2025	0.31	0.35	0.35	0.36	0.31	883,940
September 02, 2025	0.28	0.31	0.31	0.31	0.28	992,300
August 29, 2025	0.27	0.27	0.27	0.27	0.27	793,500
August 28, 2025	0.27	0.27	0.27	0.28	0.27	391,700
August 27, 2025	0.27	0.27	0.27	0.28	0.27	286,608
August 26, 2025	0.27	0.27	0.27	0.27	0.27	146,700
August 25, 2025	0.27	0.26	0.26	0.27	0.26	365,422
August 22, 2025	0.27	0.27	0.27	0.27	0.26	764,400
August 21, 2025	0.26	0.27	0.27	0.27	0.26	132,700
August 20, 2025	0.26	0.26	0.26	0.27	0.26	90,000
August 19, 2025	0.27	0.26	0.26	0.27	0.26	143,230
August 18, 2025	0.27	0.27	0.27	0.27	0.26	12,048
August 15, 2025	0.27	0.27	0.27	0.27	0.27	194,100
August 14, 2025	0.27	0.27	0.27	0.27	0.26	69,900
August 13, 2025	0.26	0.27	0.27	0.27	0.26	143,549
August 12, 2025	0.27	0.26	0.26	0.27	0.26	271,420
August 11, 2025	0.27	0.27	0.27	0.27	0.26	290,926
August 08, 2025	0.27	0.27	0.27	0.27	0.27	142,042
August 07, 2025	0.28	0.27	0.27	0.28	0.27	196,829
August 06, 2025	0.27	0.27	0.27	0.27	0.27	50,800
August 05, 2025	0.26	0.27	0.27	0.28	0.26	488,020
August 01, 2025	0.26	0.28	0.28	0.28	0.26	231,000
July 31, 2025	0.26	0.26	0.26	0.27	0.26	260,325
July 30, 2025	0.27	0.27	0.27	0.27	0.27	83,027
July 29, 2025	0.27	0.27	0.27	0.27	0.27	207,738
July 28, 2025	0.27	0.27	0.27	0.28	0.27	1.37M
July 25, 2025	0.28	0.28	0.28	0.28	0.27	1.39M
July 24, 2025	0.28	0.28	0.28	0.29	0.27	573,600
July 23, 2025	0.28	0.28	0.28	0.28	0.28	435,107