Skip to main content
Lion One Metals Limited (TSXV:LIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
-0.005 (-1.79%)
Mar 9, 2026, 2:14 PM EST

Lion One Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.280.280.280.281.82%308,033
Mar 5, 20260.280.290.270.280.28-5.17%551,945
Mar 4, 20260.290.300.290.290.29-236,438
Mar 3, 20260.270.290.270.290.29-1.69%1,381,631
Mar 2, 20260.320.320.290.300.30-6.35%932,754
Feb 27, 20260.320.320.300.320.321.61%577,908
Feb 26, 20260.310.320.300.310.313.33%1,002,208
Feb 25, 20260.340.350.290.300.30-17.81%2,777,176
Feb 12, 20260.370.370.360.370.37-2.67%47,612
Feb 11, 20260.360.380.350.380.387.14%1,439,275
Feb 10, 20260.360.360.350.350.35-1.41%240,011
Feb 9, 20260.350.360.350.360.362.90%628,492
Feb 6, 20260.330.350.330.350.356.15%465,174
Feb 5, 20260.350.350.330.330.33-8.45%644,661
Feb 4, 20260.380.380.350.360.36-5.33%264,376
Feb 3, 20260.350.380.350.380.387.14%734,706
Feb 2, 20260.340.350.330.350.35-1.41%780,927
Jan 30, 20260.360.360.340.360.36-2.74%2,110,807
Jan 29, 20260.390.390.360.370.37-2.67%1,139,393
Jan 28, 20260.370.390.370.380.384.17%1,253,813
Jan 27, 20260.350.370.350.360.361.41%928,822
Jan 26, 20260.380.380.360.360.36-2,222,314
Jan 23, 20260.330.380.330.360.369.23%2,211,241
Jan 22, 20260.330.340.330.330.331.56%1,786,787
Jan 21, 20260.340.340.320.320.32-3.03%992,627
Jan 20, 20260.320.340.310.330.334.76%1,170,433
Jan 19, 20260.310.320.310.320.321.61%483,155
Jan 16, 20260.310.320.300.310.31-282,623
Jan 15, 20260.310.320.310.310.31-1.59%502,243
Jan 14, 20260.320.330.310.320.323.28%1,407,437
Jan 13, 20260.300.320.300.310.315.17%1,652,008
Jan 12, 20260.290.300.290.290.291.75%576,405
Jan 9, 20260.290.290.280.290.29-1.72%570,017
Jan 8, 20260.300.300.290.290.29-1.69%201,095
Jan 7, 20260.290.300.280.300.301.72%352,965
Jan 6, 20260.310.310.290.290.29-4.92%1,344,444
Jan 5, 20260.300.310.300.310.311.67%626,793
Jan 2, 20260.290.300.280.300.305.26%1,023,141
Dec 31, 20250.300.300.290.290.29-8.06%809,933
Dec 30, 20250.330.340.300.310.31-7.46%3,345,143
Dec 29, 20250.320.350.300.340.349.84%2,095,182
Dec 24, 20250.310.310.300.310.31-271,059
Dec 23, 20250.300.310.300.310.313.39%1,362,840
Dec 22, 20250.290.300.290.300.301.72%1,566,583
Dec 19, 20250.290.290.280.290.291.75%804,700
Dec 18, 20250.290.290.280.290.291.79%876,030
Dec 17, 20250.270.290.270.280.283.70%1,723,764
Dec 16, 20250.270.270.260.270.271.89%475,714
Dec 15, 20250.280.280.260.270.27-3.64%558,918
Dec 12, 20250.280.280.270.280.280.92%604,869
Dec 11, 20250.270.280.270.270.27-0.91%710,511
Dec 10, 20250.260.280.260.280.287.84%1,290,582
Dec 9, 20250.250.260.250.260.26-701,162
Dec 8, 20250.260.260.260.260.26-3.77%1,093,956
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