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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	0.37	0.37	0.37	0.37	0.37	0
February 13, 2026	0.37	0.37	0.37	0.37	0.37	0
February 12, 2026	0.37	0.37	0.37	0.37	0.36	47,612
February 11, 2026	0.36	0.38	0.38	0.38	0.35	1.44M
February 10, 2026	0.36	0.35	0.35	0.36	0.35	240,011
February 09, 2026	0.35	0.36	0.36	0.36	0.35	628,500
February 06, 2026	0.33	0.35	0.35	0.35	0.33	465,174
February 05, 2026	0.35	0.33	0.33	0.35	0.33	644,700
February 04, 2026	0.38	0.36	0.36	0.38	0.35	264,400
February 03, 2026	0.35	0.38	0.38	0.38	0.35	734,706
February 02, 2026	0.34	0.35	0.35	0.35	0.33	780,927
January 30, 2026	0.36	0.36	0.36	0.36	0.34	2.11M
January 29, 2026	0.39	0.37	0.37	0.39	0.36	1.14M
January 28, 2026	0.37	0.38	0.38	0.39	0.37	1.25M
January 27, 2026	0.35	0.36	0.36	0.37	0.35	929,822
January 26, 2026	0.38	0.36	0.36	0.38	0.36	2.22M
January 23, 2026	0.33	0.36	0.36	0.38	0.33	2.21M
January 22, 2026	0.33	0.33	0.33	0.34	0.33	1.79M
January 21, 2026	0.34	0.32	0.32	0.34	0.32	992,627
January 20, 2026	0.32	0.33	0.33	0.34	0.31	1.17M
January 19, 2026	0.31	0.32	0.32	0.32	0.31	483,200
January 16, 2026	0.31	0.31	0.31	0.32	0.3	282,623
January 15, 2026	0.31	0.31	0.31	0.32	0.31	502,243
January 14, 2026	0.32	0.32	0.32	0.33	0.31	1.41M
January 13, 2026	0.3	0.31	0.31	0.32	0.3	1.65M
January 12, 2026	0.29	0.29	0.29	0.3	0.28	576,405
January 09, 2026	0.28	0.28	0.28	0.29	0.28	570,017
January 08, 2026	0.3	0.29	0.29	0.3	0.28	201,100
January 07, 2026	0.28	0.3	0.3	0.3	0.28	353,000
January 06, 2026	0.31	0.29	0.29	0.31	0.28	1.34M
January 05, 2026	0.3	0.31	0.31	0.31	0.3	626,800
January 02, 2026	0.29	0.3	0.3	0.3	0.28	1.02M
December 31, 2025	0.3	0.28	0.28	0.3	0.28	809,933
December 30, 2025	0.33	0.31	0.31	0.34	0.3	3.35M
December 29, 2025	0.32	0.34	0.34	0.35	0.3	2.1M
December 23, 2025	0.3	0.31	0.31	0.31	0.3	1.36M
December 22, 2025	0.29	0.3	0.3	0.3	0.28	1.57M
December 19, 2025	0.28	0.29	0.29	0.29	0.28	804,700
December 18, 2025	0.28	0.28	0.28	0.28	0.28	876,030
December 17, 2025	0.27	0.28	0.28	0.28	0.27	1.72M
December 16, 2025	0.27	0.27	0.27	0.27	0.26	475,714
December 15, 2025	0.28	0.27	0.27	0.28	0.26	558,918
December 12, 2025	0.28	0.28	0.28	0.28	0.27	604,869
December 11, 2025	0.27	0.27	0.27	0.28	0.27	710,511
December 10, 2025	0.26	0.28	0.28	0.28	0.26	1.29M
December 09, 2025	0.25	0.26	0.26	0.26	0.25	701,162
December 08, 2025	0.26	0.26	0.26	0.26	0.26	1.09M
December 05, 2025	0.27	0.27	0.27	0.27	0.27	205,204
December 04, 2025	0.27	0.27	0.27	0.27	0.26	357,460
December 03, 2025	0.28	0.28	0.28	0.28	0.27	204,700
December 02, 2025	0.28	0.28	0.28	0.29	0.28	551,600
December 01, 2025	0.29	0.29	0.29	0.29	0.27	632,513
November 28, 2025	0.28	0.28	0.28	0.28	0.27	1.12M
November 27, 2025	0.27	0.28	0.28	0.28	0.27	563,142
November 26, 2025	0.27	0.27	0.27	0.28	0.27	243,827
November 25, 2025	0.27	0.28	0.28	0.28	0.27	968,104
November 24, 2025	0.26	0.27	0.27	0.27	0.26	717,300
November 21, 2025	0.26	0.26	0.26	0.26	0.26	134,405
November 20, 2025	0.26	0.26	0.26	0.27	0.25	197,300
November 19, 2025	0.27	0.26	0.26	0.27	0.26	180,605

Lion One Metals Limited (LIO.V) TSXV