Lion One Metals Limited (LIO.V) TSXV

0.25

+0.005(+2.08%)

Updated at November 07 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.24	0.25	0.25	0.25	0.23	632,141
November 06, 2025	0.24	0.24	0.24	0.24	0.23	860,800
November 05, 2025	0.25	0.23	0.23	0.25	0.23	632,900
November 04, 2025	0.26	0.24	0.24	0.26	0.23	1.86M
November 03, 2025	0.27	0.26	0.26	0.27	0.26	290,100
October 31, 2025	0.27	0.26	0.26	0.27	0.25	463,518
October 30, 2025	0.26	0.26	0.26	0.27	0.26	869,800
October 29, 2025	0.26	0.26	0.26	0.26	0.25	1.29M
October 28, 2025	0.26	0.25	0.25	0.26	0.25	2.08M
October 27, 2025	0.26	0.25	0.25	0.26	0.24	2.37M
October 24, 2025	0.27	0.26	0.26	0.27	0.26	477,900
October 23, 2025	0.26	0.26	0.26	0.26	0.26	1.67M
October 22, 2025	0.26	0.26	0.26	0.26	0.26	2.05M
October 21, 2025	0.28	0.26	0.26	0.28	0.26	2.05M
October 20, 2025	0.27	0.28	0.28	0.28	0.27	2.98M
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