LLO.AX - Lion One Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20180.410.410.410.410.41-
Dec 12, 20180.410.410.410.410.41-
Dec 11, 20180.410.410.410.410.41-
Dec 10, 20180.410.410.410.410.41-
Dec 07, 20180.410.410.410.410.41-
Dec 06, 20180.410.410.410.410.41-
Dec 05, 20180.410.410.410.410.411,316
Dec 04, 20180.420.420.420.420.42-
Dec 03, 20180.370.420.370.420.4230,526
Nov 30, 20180.410.410.410.410.41-
Nov 29, 20180.410.410.410.410.41-
Nov 28, 20180.410.410.410.410.41-
Nov 27, 20180.410.410.410.410.41-
Nov 26, 20180.410.410.410.410.41-
Nov 23, 20180.410.410.410.410.41-
Nov 22, 20180.410.410.410.410.41-
Nov 21, 20180.430.430.410.410.4129,454
Nov 20, 20180.430.430.430.430.43742
Nov 19, 20180.440.440.430.430.437,758
Nov 16, 20180.500.500.500.500.50-
Nov 15, 20180.500.500.500.500.50-
Nov 14, 20180.500.500.500.500.50-
Nov 13, 20180.500.500.500.500.50-
Nov 12, 20180.500.500.500.500.50-
Nov 09, 20180.500.500.500.500.501,022
Nov 08, 20180.500.500.500.500.5096
Nov 07, 20180.480.500.480.500.501,382
Nov 06, 20180.500.500.500.500.50-
Nov 05, 20180.500.500.500.500.502,843
Nov 02, 20180.480.480.480.480.48-
Nov 01, 20180.480.480.480.480.48-
Oct 31, 20180.480.480.480.480.48-
Oct 30, 20180.470.480.470.480.482,157
Oct 29, 20180.480.480.480.480.48-
Oct 26, 20180.480.480.480.480.48-
Oct 25, 20180.480.480.480.480.48-
Oct 24, 20180.480.480.480.480.48-
Oct 23, 20180.480.480.480.480.48-
Oct 22, 20180.480.480.480.480.48-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...