LLO.AX - Lion One Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.480.480.480.480.48-
Oct 18, 20180.480.480.480.480.48-
Oct 17, 20180.480.480.480.480.48-
Oct 16, 20180.480.480.480.480.48-
Oct 15, 20180.480.480.480.480.481
Oct 12, 20180.480.480.480.480.48-
Oct 11, 20180.480.480.480.480.48-
Oct 10, 20180.480.480.480.480.48-
Oct 09, 20180.480.480.480.480.48699
Oct 08, 20180.460.460.460.460.46-
Oct 05, 20180.460.460.460.460.46-
Oct 04, 20180.460.460.460.460.46-
Oct 03, 20180.460.460.460.460.46-
Oct 02, 20180.460.460.460.460.46-
Oct 01, 20180.460.460.460.460.46-
Sep 28, 20180.470.470.460.460.461,000
Sep 27, 20180.470.470.470.470.47783
Sep 26, 20180.460.460.460.460.46-
Sep 25, 20180.460.460.460.460.46-
Sep 24, 20180.460.460.460.460.461,776
Sep 21, 20180.440.440.440.440.441,776
Sep 20, 20180.480.480.480.480.48-
Sep 19, 20180.480.480.480.480.48-
Sep 18, 20180.480.480.480.480.48-
Sep 17, 20180.480.480.480.480.48-
Sep 14, 20180.480.480.480.480.48-
Sep 13, 20180.480.480.480.480.48-
Sep 12, 20180.480.480.480.480.48-
Sep 11, 20180.480.480.480.480.48-
Sep 10, 20180.480.480.480.480.48-
Sep 07, 20180.480.480.480.480.48-
Sep 06, 20180.460.480.460.480.4812,900
Sep 05, 20180.460.480.460.480.4812,900
Sep 04, 20180.440.440.440.440.44526
Sep 03, 20180.440.440.440.440.44526
Aug 31, 20180.440.440.440.440.442,737
Aug 30, 20180.440.440.440.440.44-
Aug 29, 20180.440.440.440.440.44789
Aug 28, 20180.460.460.460.460.46-
Aug 27, 20180.460.460.460.460.46-
Aug 24, 20180.460.460.460.460.46-
Aug 23, 20180.460.460.460.460.46-
Aug 22, 20180.460.460.460.460.46-
Aug 21, 20180.460.460.460.460.46-
Aug 20, 20180.460.460.460.460.46-
Aug 17, 20180.460.460.460.460.46-
Aug 16, 20180.460.460.460.460.46-
Aug 15, 20180.460.460.460.460.46-
Aug 14, 20180.460.460.460.460.4610,526
Aug 13, 20180.460.460.460.460.4610,526
Aug 10, 20180.500.500.500.500.50-
Aug 09, 20180.500.500.500.500.50-
Aug 08, 20180.500.500.500.500.50-
Aug 07, 20180.500.500.500.500.50-
Aug 06, 20180.500.500.500.500.50-
Aug 03, 20180.500.500.500.500.50-
Aug 02, 20180.500.500.500.500.50-
Aug 01, 20180.500.500.500.500.50-
Jul 31, 20180.500.500.500.500.5010,526
Jul 30, 20180.500.500.500.500.50-
Jul 27, 20180.550.550.500.500.507,370
Jul 26, 20180.550.550.500.500.507,370
Jul 25, 20180.500.500.500.500.50-
Jul 24, 20180.500.500.500.500.502,150
Jul 23, 20180.500.500.500.500.50-
Jul 20, 20180.500.500.500.500.50-
Jul 19, 20180.500.500.500.500.50-
Jul 18, 20180.500.500.500.500.502,632
Jul 17, 20180.500.500.500.500.502,632
Jul 16, 20180.500.500.500.500.50-
Jul 13, 20180.500.500.500.500.50-
Jul 12, 20180.500.500.500.500.50-
Jul 11, 20180.500.500.500.500.50-
Jul 10, 20180.500.500.500.500.50-
Jul 09, 20180.500.500.500.500.50-
Jul 06, 20180.500.500.500.500.50-
Jul 05, 20180.500.500.500.500.50474
Jul 04, 20180.500.500.500.500.50-
Jul 03, 20180.500.500.500.500.50-
Jul 02, 20180.500.500.500.500.50224
Jun 29, 20180.490.490.490.490.491
Jun 28, 20180.500.500.500.500.50329
Jun 27, 20180.470.470.470.470.47183
Jun 26, 20180.470.470.470.470.47183
Jun 25, 20180.470.470.470.470.47-
Jun 22, 20180.470.470.470.470.471,053
Jun 21, 20180.510.510.500.500.507,545
Jun 20, 20180.530.530.530.530.53-
Jun 19, 20180.530.530.530.530.53-
Jun 18, 20180.530.530.530.530.53395
Jun 15, 20180.550.550.550.550.55-
Jun 14, 20180.550.550.550.550.55-
Jun 13, 20180.550.550.550.550.552,677
Jun 12, 20180.560.560.560.560.56658
Jun 08, 20180.560.600.560.600.6036,404
Jun 07, 20180.560.560.560.560.56-
Jun 06, 20180.560.560.560.560.561,461
Jun 05, 20180.620.620.620.620.626,250
Jun 04, 20180.580.580.580.580.58-
Jun 01, 20180.580.580.580.580.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...