Skip to main content
Lion One Metals Limited (TSXV:LIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.265
0.00 (0.00%)
At close: Dec 5, 2025

Lion One Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.270.270.270.27-205,204
Dec 4, 20250.270.270.260.270.27-3.64%357,460
Dec 3, 20250.280.280.270.280.28-1.79%204,674
Dec 2, 20250.280.290.280.280.28-1.75%551,586
Dec 1, 20250.290.290.270.290.29-632,513
Nov 28, 20250.280.290.270.290.293.64%1,120,729
Nov 27, 20250.270.280.270.280.283.77%563,142
Nov 26, 20250.270.280.270.270.27-3.64%243,827
Nov 25, 20250.270.280.270.280.281.85%968,104
Nov 24, 20250.260.270.260.270.273.85%717,265
Nov 21, 20250.260.260.260.260.261.96%134,405
Nov 20, 20250.260.270.250.260.26-1.92%197,284
Nov 19, 20250.270.270.260.260.26-3.70%180,605
Nov 18, 20250.270.270.260.270.271.89%197,922
Nov 17, 20250.270.280.260.270.27-1.85%1,152,923
Nov 14, 20250.260.280.250.270.271.89%386,478
Nov 13, 20250.270.270.250.270.273.92%779,815
Nov 12, 20250.260.270.250.260.26-610,366
Nov 11, 20250.260.260.250.260.26-331,495
Nov 10, 20250.250.260.250.260.264.08%337,231
Nov 7, 20250.240.250.230.250.252.08%632,141
Nov 6, 20250.240.240.230.240.244.35%860,754
Nov 5, 20250.250.250.230.230.23-2.13%632,882
Nov 4, 20250.260.260.230.240.24-7.84%1,863,644
Nov 3, 20250.270.270.260.260.26-290,093
Oct 31, 20250.270.270.250.260.26-1.92%463,518
Oct 30, 20250.260.270.260.260.261.96%869,779
Oct 29, 20250.260.260.250.260.264.08%1,287,574
Oct 28, 20250.260.260.250.250.25-2,083,286
Oct 27, 20250.260.260.240.250.25-4.85%2,365,059
Oct 24, 20250.270.270.260.260.26-477,873
Oct 23, 20250.260.260.260.260.26-0.96%1,666,262
Oct 22, 20250.260.260.260.260.26-2,049,780
Oct 21, 20250.280.280.260.260.26-6.31%2,051,523
Oct 20, 20250.270.280.270.280.284.72%2,977,212
Oct 17, 20250.300.300.270.270.27-11.67%2,384,853
Oct 16, 20250.300.310.300.300.30-1,827,521
Oct 15, 20250.310.310.300.300.30-1.64%1,345,670
Oct 14, 20250.300.310.300.310.314.27%1,925,406
Oct 10, 20250.300.300.290.290.290.86%523,404
Oct 9, 20250.310.310.290.290.29-1.69%2,014,743
Oct 8, 20250.300.310.300.300.30-3.28%2,732,807
Oct 7, 20250.320.320.300.310.31-3.17%886,256
Oct 6, 20250.320.330.310.320.32-1,948,960
Oct 3, 20250.330.340.310.320.32-1.56%1,713,106
Oct 2, 20250.320.360.310.320.324.92%3,168,826
Oct 1, 20250.310.320.300.310.313.39%1,673,879
Sep 30, 20250.310.310.290.300.30-3.28%439,167
Sep 29, 20250.310.330.300.310.31-905,858
Sep 26, 20250.270.310.270.310.3116.19%2,362,514
Sep 25, 20250.270.280.260.260.260.96%5,102,046
Sep 24, 20250.270.270.260.260.26-3.70%3,218,679
Sep 23, 20250.290.290.270.270.27-5.26%3,481,711
Sep 22, 20250.290.290.280.290.29-1.72%4,750,627
Sep 19, 20250.290.300.290.290.292.65%836,329
Sep 18, 20250.290.290.280.280.28-2.59%431,224
Sep 17, 20250.290.300.280.290.291.75%336,683
Sep 16, 20250.300.300.280.290.29-3.39%1,159,820
Sep 15, 20250.300.310.300.300.30-986,873
Sep 12, 20250.300.310.300.300.30-0.84%1,498,746
Sep 11, 20250.300.300.300.300.302.59%1,059,188
Sep 10, 20250.310.320.290.290.29-21.62%3,249,083
Sep 9, 20250.420.440.360.370.37-8.64%758,637
Sep 8, 20250.390.420.370.410.416.58%951,800
Sep 5, 20250.340.400.340.380.3813.43%827,358
Sep 4, 20250.350.350.330.340.34-2.90%300,449
Sep 3, 20250.310.360.310.350.3513.11%883,940
Sep 2, 20250.280.310.280.310.3112.96%992,266
Aug 29, 20250.270.270.270.270.271.89%793,457
Aug 28, 20250.270.280.270.270.27-1.85%391,664
Aug 27, 20250.270.280.270.270.27-286,608
Aug 26, 20250.270.270.270.270.273.85%146,654
Aug 25, 20250.270.270.260.260.26-1.89%365,422
Aug 22, 20250.270.270.260.270.27-764,400
Aug 21, 20250.260.270.260.270.271.92%132,660
Aug 20, 20250.260.270.260.260.26-90,000
Aug 19, 20250.270.270.260.260.26-1.89%143,230
Aug 18, 20250.270.270.260.270.27-1.85%12,048
Aug 15, 20250.270.270.270.270.271.89%194,100
Aug 14, 20250.270.270.260.270.27-69,867
Aug 13, 20250.260.270.260.270.271.92%143,549
Aug 12, 20250.270.270.260.260.26-3.70%271,420
Aug 11, 20250.270.270.260.270.27-290,926
Aug 8, 20250.270.270.270.270.27-142,042
Aug 7, 20250.280.280.270.270.27-196,829
Aug 6, 20250.270.270.270.270.27-50,780
Aug 5, 20250.260.290.260.270.27-1.82%488,020
Aug 1, 20250.260.280.260.280.285.77%231,000
Jul 31, 20250.260.270.260.260.26-1.89%260,325
Jul 30, 20250.270.270.270.270.27-83,027
Jul 29, 20250.270.270.270.270.27-207,738
Jul 28, 20250.270.280.270.270.27-5.36%1,365,867
Jul 25, 20250.280.280.270.280.281.82%1,392,650
Jul 24, 20250.280.290.270.280.28-1.79%573,565
Jul 23, 20250.290.290.280.280.28-435,107
Jul 22, 20250.300.310.280.280.28-6.67%952,384
Jul 21, 20250.300.310.290.300.30-681,397
Jul 18, 20250.300.300.300.300.301.69%114,780
Jul 17, 20250.290.300.290.300.301.72%704,150
Jul 16, 20250.290.300.280.290.291.75%388,654