OTC Markets OTCQX - Delayed Quote USD

Lion One Metals Limited (LOMLF)

Compare
0.2400 -0.0010 (-0.41%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 17,400
Oct 31, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 115,200
Oct 30, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 22,000
Oct 29, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 58,600
Oct 28, 2024 0.2400 0.2600 0.2400 0.2600 0.2600 254,400
Oct 25, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 254,900
Oct 24, 2024 0.2300 0.2600 0.2300 0.2500 0.2500 440,000
Oct 23, 2024 0.2500 0.2600 0.2400 0.2500 0.2500 289,300
Oct 22, 2024 0.2500 0.2600 0.2400 0.2600 0.2600 572,800
Oct 21, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 1,431,900
Oct 18, 2024 0.2600 0.2800 0.2600 0.2600 0.2600 166,600
Oct 17, 2024 0.2600 0.2700 0.2600 0.2600 0.2600 425,700
Oct 16, 2024 0.2500 0.2700 0.2500 0.2600 0.2600 222,600
Oct 15, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 295,200
Oct 14, 2024 0.2400 0.2600 0.2400 0.2500 0.2500 80,900
Oct 11, 2024 0.2400 0.2600 0.2400 0.2500 0.2500 211,500
Oct 10, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 124,000
Oct 9, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 125,500
Oct 8, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 110,200
Oct 7, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 166,800
Oct 4, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 498,500
Oct 3, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 88,200
Oct 2, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 172,800
Oct 1, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 460,800
Sep 30, 2024 0.2500 0.2600 0.2500 0.2500 0.2500 318,800
Sep 27, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 140,900
Sep 26, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 145,900
Sep 25, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 257,100
Sep 24, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 79,400
Sep 23, 2024 0.2300 0.2500 0.2300 0.2400 0.2400 106,900
Sep 20, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 348,700
Sep 19, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 61,900
Sep 18, 2024 0.2200 0.2400 0.2200 0.2300 0.2300 164,900
Sep 17, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 41,300
Sep 16, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 142,800
Sep 13, 2024 0.2100 0.2300 0.2100 0.2200 0.2200 456,400
Sep 12, 2024 0.2000 0.2200 0.2000 0.2100 0.2100 155,900
Sep 11, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 296,200
Sep 10, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 90,800
Sep 9, 2024 0.2100 0.2100 0.2000 0.2100 0.2100 65,000
Sep 6, 2024 0.2100 0.2100 0.2000 0.2100 0.2100 146,400
Sep 5, 2024 0.2100 0.2100 0.2000 0.2100 0.2100 184,700
Sep 4, 2024 0.2100 0.2100 0.2000 0.2100 0.2100 274,100
Sep 3, 2024 0.2300 0.2300 0.2100 0.2200 0.2200 97,700
Aug 30, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 32,500
Aug 29, 2024 0.2400 0.2400 0.2200 0.2200 0.2200 233,200
Aug 28, 2024 0.2300 0.2300 0.2100 0.2200 0.2200 495,300
Aug 27, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 52,700
Aug 26, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 30,100
Aug 23, 2024 0.2400 0.2500 0.2300 0.2400 0.2400 243,800
Aug 22, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 111,800
Aug 21, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 130,200
Aug 20, 2024 0.2600 0.2700 0.2400 0.2400 0.2400 277,600
Aug 19, 2024 0.2300 0.2600 0.2300 0.2500 0.2500 375,200
Aug 16, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 189,500
Aug 15, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 211,400
Aug 14, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 75,700
Aug 13, 2024 0.2100 0.2300 0.2100 0.2300 0.2300 296,500
Aug 12, 2024 0.1900 0.2200 0.1900 0.2200 0.2200 158,100
Aug 9, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 149,700
Aug 8, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 82,400
Aug 7, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 169,500
Aug 6, 2024 0.2200 0.2300 0.2100 0.2100 0.2100 222,200
Aug 5, 2024 0.2100 0.2300 0.1900 0.2200 0.2200 251,200
Aug 2, 2024 0.2400 0.2400 0.2200 0.2300 0.2300 297,300
Aug 1, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 263,000
Jul 31, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 319,100
Jul 30, 2024 0.2200 0.2400 0.2100 0.2300 0.2300 258,400
Jul 29, 2024 0.2300 0.2300 0.2100 0.2200 0.2200 422,500
Jul 26, 2024 0.2300 0.2400 0.2100 0.2200 0.2200 808,600
Jul 25, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 316,800
Jul 24, 2024 0.2400 0.2500 0.2300 0.2400 0.2400 363,200
Jul 23, 2024 0.2300 0.2600 0.2300 0.2400 0.2400 535,400
Jul 22, 2024 0.2500 0.2600 0.2400 0.2400 0.2400 1,308,600
Jul 19, 2024 0.3200 0.3200 0.2300 0.2500 0.2500 2,343,800
Jul 18, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 165,700
Jul 17, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 87,500
Jul 16, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 256,000
Jul 15, 2024 0.3600 0.3600 0.3300 0.3300 0.3300 502,700
Jul 12, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 348,000
Jul 11, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 206,900
Jul 10, 2024 0.3600 0.3600 0.3200 0.3300 0.3300 296,900
Jul 9, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 380,600
Jul 8, 2024 0.3400 0.3500 0.3200 0.3300 0.3300 285,500
Jul 5, 2024 0.3400 0.3700 0.3400 0.3500 0.3500 513,300
Jul 3, 2024 0.3400 0.3600 0.3400 0.3400 0.3400 40,300
Jul 2, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 66,700
Jul 1, 2024 0.3700 0.3700 0.3300 0.3500 0.3500 142,000
Jun 28, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 285,600
Jun 27, 2024 0.3600 0.3700 0.3400 0.3400 0.3400 173,900
Jun 26, 2024 0.3400 0.3700 0.3400 0.3600 0.3600 222,500
Jun 25, 2024 0.3400 0.3500 0.3300 0.3300 0.3300 213,600
Jun 24, 2024 0.4000 0.4000 0.3400 0.3400 0.3400 148,200
Jun 21, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 34,700
Jun 20, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 91,000
Jun 18, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 103,700
Jun 17, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 91,600
Jun 14, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 49,600
Jun 13, 2024 0.4300 0.4300 0.3600 0.3700 0.3700 180,600
Jun 12, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 254,100
Jun 11, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 90,000
Jun 10, 2024 0.3900 0.4200 0.3800 0.3900 0.3900 129,400
Jun 7, 2024 0.4200 0.4200 0.3900 0.3900 0.3900 230,700
Jun 6, 2024 0.4100 0.4400 0.4000 0.4200 0.4200 340,100
Jun 5, 2024 0.3600 0.4100 0.3600 0.4000 0.4000 189,200
Jun 4, 2024 0.3800 0.3800 0.3500 0.3500 0.3500 97,000
Jun 3, 2024 0.3700 0.3800 0.3600 0.3800 0.3800 90,500
May 31, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 77,900
May 30, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 68,000
May 29, 2024 0.3700 0.4000 0.3600 0.3700 0.3700 155,400
May 28, 2024 0.3800 0.4100 0.3600 0.3700 0.3700 875,800
May 24, 2024 0.4000 0.4000 0.3700 0.3800 0.3800 352,700
May 23, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 192,400
May 22, 2024 0.4000 0.4100 0.3700 0.3900 0.3900 448,900
May 21, 2024 0.4300 0.4300 0.4000 0.4100 0.4100 311,900
May 20, 2024 0.4300 0.4600 0.4200 0.4500 0.4500 196,800
May 17, 2024 0.4200 0.4300 0.4100 0.4200 0.4200 503,600
May 16, 2024 0.4500 0.4500 0.4100 0.4200 0.4200 127,200
May 15, 2024 0.3800 0.4300 0.3800 0.4300 0.4300 464,300
May 14, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 55,300
May 13, 2024 0.3400 0.3800 0.3400 0.3800 0.3800 168,400
May 10, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 174,600
May 9, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 144,200
May 8, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 159,800
May 7, 2024 0.3700 0.3700 0.3600 0.3700 0.3700 97,900
May 6, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 173,200
May 3, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 77,800
May 2, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 99,200
May 1, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 80,800
Apr 30, 2024 0.4000 0.4000 0.3400 0.3600 0.3600 436,800
Apr 29, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 384,400
Apr 26, 2024 0.3600 0.3800 0.3400 0.3400 0.3400 637,600
Apr 25, 2024 0.3600 0.3800 0.3400 0.3600 0.3600 480,100
Apr 24, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 115,900
Apr 23, 2024 0.3400 0.3600 0.3400 0.3500 0.3500 154,100
Apr 22, 2024 0.3300 0.3600 0.3300 0.3400 0.3400 237,000
Apr 19, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 138,400
Apr 18, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 131,400
Apr 17, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 93,100
Apr 16, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 71,300
Apr 15, 2024 0.3600 0.3900 0.3500 0.3500 0.3500 161,300
Apr 12, 2024 0.3600 0.3800 0.3600 0.3600 0.3600 173,300
Apr 11, 2024 0.4000 0.4000 0.3600 0.3600 0.3600 188,300
Apr 10, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 222,000
Apr 9, 2024 0.3700 0.3800 0.3500 0.3700 0.3700 407,100
Apr 8, 2024 0.3700 0.3800 0.3600 0.3700 0.3700 338,400
Apr 5, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 243,500
Apr 4, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 389,500
Apr 3, 2024 0.3500 0.3800 0.3500 0.3800 0.3800 236,900
Apr 2, 2024 0.3500 0.3800 0.3300 0.3700 0.3700 248,300
Apr 1, 2024 0.3700 0.3700 0.3200 0.3400 0.3400 390,400
Mar 28, 2024 0.3100 0.3300 0.2900 0.3200 0.3200 526,400
Mar 27, 2024 0.3000 0.3100 0.2900 0.3100 0.3100 645,900
Mar 26, 2024 0.2800 0.3000 0.2700 0.2900 0.2900 291,000
Mar 25, 2024 0.2000 0.3000 0.2000 0.2800 0.2800 661,100
Mar 22, 2024 0.3200 0.3200 0.2700 0.2900 0.2900 1,127,000
Mar 21, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 389,600
Mar 20, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 238,400
Mar 19, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 103,000
Mar 18, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 196,200
Mar 15, 2024 0.3400 0.3500 0.3200 0.3200 0.3200 210,200
Mar 14, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 97,900
Mar 13, 2024 0.3400 0.3600 0.3400 0.3500 0.3500 253,800
Mar 12, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 98,900
Mar 11, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 195,100
Mar 8, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 153,000
Mar 7, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 188,000
Mar 6, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 184,700
Mar 5, 2024 0.4000 0.4100 0.3700 0.3700 0.3700 318,900
Mar 4, 2024 0.3300 0.4000 0.3300 0.4000 0.4000 484,400
Mar 1, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 384,100
Feb 29, 2024 0.3400 0.3500 0.3300 0.3300 0.3300 379,000
Feb 28, 2024 0.3500 0.3600 0.3400 0.3500 0.3500 251,800
Feb 27, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 160,200
Feb 26, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 158,700
Feb 23, 2024 0.3700 0.3700 0.3400 0.3500 0.3500 252,700
Feb 22, 2024 0.3700 0.3700 0.3600 0.3700 0.3700 98,300
Feb 21, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 122,600
Feb 20, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 109,800
Feb 16, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 175,100
Feb 15, 2024 0.3800 0.4000 0.3700 0.3700 0.3700 221,100
Feb 14, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 400,000
Feb 13, 2024 0.4200 0.4200 0.3700 0.3700 0.3700 240,900
Feb 12, 2024 0.4100 0.4100 0.3800 0.4000 0.4000 422,100
Feb 9, 2024 0.4200 0.4300 0.3700 0.4100 0.4100 1,205,600
Feb 8, 2024 0.4500 0.4800 0.4300 0.4400 0.4400 1,053,400
Feb 7, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 87,200
Feb 6, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 17,800
Feb 5, 2024 0.5500 0.5600 0.5400 0.5600 0.5600 55,100
Feb 2, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 56,000
Feb 1, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 36,900
Jan 31, 2024 0.5700 0.5800 0.5500 0.5500 0.5500 38,700
Jan 30, 2024 0.5600 0.5600 0.5400 0.5600 0.5600 59,400
Jan 29, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 57,200
Jan 26, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 70,200
Jan 25, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 46,800
Jan 24, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 167,400
Jan 23, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 60,300
Jan 22, 2024 0.5700 0.5800 0.5700 0.5700 0.5700 110,700
Jan 19, 2024 0.5800 0.5900 0.5700 0.5800 0.5800 52,600
Jan 18, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 58,700
Jan 17, 2024 0.6100 0.6100 0.5600 0.5700 0.5700 180,600
Jan 16, 2024 0.5900 0.6100 0.5900 0.5900 0.5900 186,100
Jan 12, 2024 0.5600 0.6200 0.5600 0.6200 0.6200 135,000
Jan 11, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 104,700
Jan 10, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 68,800
Jan 9, 2024 0.6000 0.6000 0.5700 0.5800 0.5800 154,100
Jan 8, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 195,700
Jan 5, 2024 0.6100 0.6200 0.6100 0.6100 0.6100 53,300
Jan 4, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 130,000
Jan 3, 2024 0.6000 0.6200 0.6000 0.6100 0.6100 131,100
Jan 2, 2024 0.6400 0.6600 0.6200 0.6300 0.6300 246,900
Dec 29, 2023 0.6100 0.6400 0.6100 0.6400 0.6400 229,000
Dec 28, 2023 0.6400 0.6400 0.6300 0.6400 0.6400 74,800
Dec 27, 2023 0.6400 0.6400 0.6300 0.6400 0.6400 84,500
Dec 26, 2023 0.6400 0.6400 0.6000 0.6300 0.6300 17,200
Dec 22, 2023 0.6300 0.6400 0.6200 0.6300 0.6300 109,800
Dec 21, 2023 0.6000 0.6300 0.6000 0.6200 0.6200 68,700
Dec 20, 2023 0.6400 0.6400 0.6200 0.6300 0.6300 187,300
Dec 19, 2023 0.6300 0.6400 0.6300 0.6300 0.6300 205,700
Dec 18, 2023 0.6100 0.6300 0.6100 0.6200 0.6200 90,200
Dec 15, 2023 0.6400 0.6400 0.6000 0.6100 0.6100 73,200
Dec 14, 2023 0.5900 0.6500 0.5700 0.6200 0.6200 146,600
Dec 13, 2023 0.5500 0.5900 0.5400 0.5800 0.5800 295,100
Dec 12, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 148,400
Dec 11, 2023 0.6000 0.6000 0.5800 0.5900 0.5900 65,800
Dec 8, 2023 0.6100 0.6200 0.5900 0.6000 0.6000 87,000
Dec 7, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 183,400
Dec 6, 2023 0.6100 0.6300 0.6100 0.6100 0.6100 123,400
Dec 5, 2023 0.6300 0.6400 0.6200 0.6200 0.6200 71,800
Dec 4, 2023 0.6400 0.6400 0.6200 0.6300 0.6300 124,500
Dec 1, 2023 0.6300 0.6300 0.6200 0.6300 0.6300 138,600
Nov 30, 2023 0.6400 0.6400 0.6200 0.6200 0.6200 110,200
Nov 29, 2023 0.6900 0.6900 0.6400 0.6400 0.6400 130,000
Nov 28, 2023 0.6400 0.6500 0.6200 0.6500 0.6500 127,700
Nov 27, 2023 0.6300 0.6500 0.6300 0.6300 0.6300 233,200
Nov 24, 2023 0.6200 0.6400 0.6100 0.6300 0.6300 53,100
Nov 22, 2023 0.6200 0.6300 0.6100 0.6300 0.6300 82,700
Nov 21, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 33,400
Nov 20, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 82,600
Nov 17, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 64,700
Nov 16, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 36,300
Nov 15, 2023 0.6400 0.6400 0.6100 0.6100 0.6100 204,100
Nov 14, 2023 0.6100 0.6400 0.6000 0.6300 0.6300 249,100
Nov 13, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 180,100
Nov 10, 2023 0.6200 0.6200 0.6000 0.6100 0.6100 87,700
Nov 9, 2023 0.6200 0.6300 0.6000 0.6100 0.6100 94,200
Nov 8, 2023 0.6200 0.6300 0.6000 0.6100 0.6100 103,400
Nov 7, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 25,400
Nov 6, 2023 0.6200 0.6400 0.6200 0.6300 0.6300 37,900
Nov 3, 2023 0.6100 0.6300 0.6100 0.6300 0.6300 144,500
Nov 2, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 230,500

Related Tickers