Lithium One Metals Inc. - LONE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.02	0.02	0.02	0.02	0.02	24,886
September 25, 2025	0.02	0.02	0.02	0.02	0.02	146,788
September 24, 2025	0.02	0.02	0.02	0.02	0.02	0
September 23, 2025	0.02	0.02	0.02	0.02	0.02	343,300
September 22, 2025	0.02	0.02	0.02	0.02	0.02	959,637
September 19, 2025	0.02	0.01	0.01	0.02	0.01	517,667
September 18, 2025	0.02	0.02	0.02	0.02	0.02	107,649
September 17, 2025	0.02	0.02	0.02	0.02	0.02	1,000
September 16, 2025	0.01	0.01	0.01	0.01	0.01	0
September 15, 2025	0.01	0.01	0.01	0.01	0.01	0
September 12, 2025	0.02	0.01	0.01	0.02	0.01	25,000
September 11, 2025	0.02	0.02	0.02	0.02	0.02	0
September 10, 2025	0.02	0.02	0.02	0.02	0.02	0
September 09, 2025	0.02	0.02	0.02	0.02	0.02	0
September 08, 2025	0.02	0.02	0.02	0.02	0.02	0
September 05, 2025	0.02	0.02	0.02	0.02	0.02	5,500
September 04, 2025	0.01	0.02	0.02	0.02	0.01	655,000
September 03, 2025	0.01	0.01	0.01	0.01	0.01	0
September 02, 2025	0.01	0.01	0.01	0.01	0.01	3,444
August 29, 2025	0.01	0.01	0.01	0.01	0.01	4,449
August 28, 2025	0.01	0.01	0.01	0.01	0.01	1,000
August 27, 2025	0.01	0.01	0.01	0.01	0.01	0
August 26, 2025	0.01	0.01	0.01	0.01	0.01	3,000
August 25, 2025	0.02	0.02	0.02	0.02	0.02	104,224
August 22, 2025	0.02	0.02	0.02	0.02	0.02	2,843
August 21, 2025	0.01	0.01	0.01	0.01	0.01	29,850
August 20, 2025	0.02	0.02	0.02	0.02	0.02	0
August 19, 2025	0.02	0.02	0.02	0.02	0.02	0
August 18, 2025	0.02	0.02	0.02	0.02	0.02	0
August 15, 2025	0.02	0.02	0.02	0.02	0.02	174,000
August 14, 2025	0.02	0.02	0.02	0.02	0.02	23,577
August 13, 2025	0.02	0.02	0.02	0.02	0.02	415,500
August 12, 2025	0.02	0.02	0.02	0.02	0.02	2,000
August 11, 2025	0.02	0.02	0.02	0.02	0.02	209,700
August 08, 2025	0.02	0.02	0.02	0.02	0.01	46,143
August 07, 2025	0.01	0.01	0.01	0.01	0.01	7,000
August 06, 2025	0.02	0.02	0.02	0.02	0.02	0
August 05, 2025	0.02	0.02	0.02	0.02	0.02	25,000
August 01, 2025	0.02	0.02	0.02	0.02	0.02	6,377
July 31, 2025	0.02	0.02	0.02	0.02	0.02	0
July 30, 2025	0.02	0.02	0.02	0.02	0.01	232,258
July 29, 2025	0.02	0.02	0.02	0.02	0.02	4,736
July 28, 2025	0.02	0.02	0.02	0.02	0.02	21,630
July 25, 2025	0.02	0.02	0.02	0.02	0.02	2,325
July 24, 2025	0.02	0.02	0.02	0.02	0.02	110,000
July 23, 2025	0.02	0.02	0.02	0.02	0.01	39,456
July 22, 2025	0.01	0.02	0.02	0.02	0.01	856,000
July 21, 2025	0.02	0.01	0.01	0.02	0.01	315,816
July 18, 2025	0.01	0.02	0.02	0.02	0.01	114,853
July 17, 2025	0.02	0.02	0.02	0.02	0.02	49,824
July 16, 2025	0.02	0.01	0.01	0.02	0.01	20,000
July 15, 2025	0.01	0.01	0.01	0.01	0.01	0
July 14, 2025	0.01	0.01	0.01	0.01	0.01	8,465
July 11, 2025	0.01	0.01	0.01	0.01	0.01	0
July 10, 2025	0.01	0.01	0.01	0.01	0.01	0
July 09, 2025	0.01	0.01	0.01	0.01	0.01	32,000
July 08, 2025	0.01	0.01	0.01	0.01	0.01	80,601
July 07, 2025	0.01	0.01	0.01	0.01	0.01	1,000
July 04, 2025	0.01	0.01	0.01	0.01	0.01	1,000
July 03, 2025	0.01	0.01	0.01	0.01	0.01	1,000

Lithium One Metals Inc. (LONE.V) TSXV