Lion One Metals Limited - LIO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.3	0.28	0.28	0.31	0.28	952,400
July 21, 2025	0.3	0.3	0.3	0.31	0.29	681,400
July 18, 2025	0.3	0.3	0.3	0.3	0.3	114,800
July 17, 2025	0.29	0.3	0.3	0.3	0.28	704,200
July 16, 2025	0.29	0.29	0.29	0.3	0.28	388,700
July 15, 2025	0.29	0.28	0.28	0.29	0.28	162,600
July 14, 2025	0.29	0.29	0.29	0.29	0.28	484,100
July 11, 2025	0.29	0.28	0.28	0.3	0.28	160,200
July 10, 2025	0.28	0.28	0.28	0.28	0.28	116,511
July 09, 2025	0.28	0.28	0.28	0.29	0.28	84,000
July 08, 2025	0.28	0.28	0.28	0.29	0.28	90,138
July 07, 2025	0.28	0.29	0.29	0.29	0.28	626,518
July 04, 2025	0.29	0.29	0.29	0.29	0.29	37,100
July 03, 2025	0.3	0.29	0.29	0.3	0.28	529,324
July 02, 2025	0.3	0.3	0.3	0.3	0.29	65,900
June 30, 2025	0.29	0.3	0.3	0.3	0.29	164,500
June 27, 2025	0.29	0.29	0.29	0.29	0.28	673,447
June 26, 2025	0.29	0.29	0.29	0.3	0.28	125,803
June 25, 2025	0.28	0.29	0.29	0.3	0.28	623,501
June 24, 2025	0.28	0.29	0.29	0.29	0.28	453,912
June 23, 2025	0.29	0.29	0.29	0.3	0.28	518,700
June 20, 2025	0.29	0.29	0.29	0.29	0.28	165,600
June 19, 2025	0.3	0.3	0.3	0.3	0.29	254,500
June 18, 2025	0.29	0.3	0.3	0.3	0.29	53,990
June 17, 2025	0.3	0.29	0.29	0.3	0.29	57,029
June 16, 2025	0.29	0.3	0.3	0.3	0.29	426,812
June 13, 2025	0.3	0.31	0.31	0.31	0.29	623,543
June 12, 2025	0.31	0.3	0.3	0.32	0.29	351,718
June 11, 2025	0.31	0.31	0.31	0.31	0.31	301,739

Lion One Metals Limited (LIO.V) TSXV