Mail

LLO.AX - Lion One Metals Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 20, 2019	0.48	0.48	0.48	0.48	0.48	8,971
Feb 19, 2019	0.46	0.46	0.46	0.46	0.46	-
Feb 18, 2019	0.46	0.46	0.46	0.46	0.46	-
Feb 15, 2019	0.46	0.46	0.46	0.46	0.46	-
Feb 14, 2019	0.46	0.46	0.46	0.46	0.46	-
Feb 13, 2019	0.46	0.46	0.46	0.46	0.46	-
Feb 12, 2019	0.46	0.46	0.46	0.46	0.46	-
Feb 11, 2019	0.46	0.46	0.46	0.46	0.46	11,392
Feb 08, 2019	0.45	0.45	0.45	0.45	0.45	-
Feb 07, 2019	0.45	0.45	0.45	0.45	0.45	-
Feb 06, 2019	0.45	0.45	0.45	0.45	0.45	-
Feb 05, 2019	0.45	0.45	0.45	0.45	0.45	-
Feb 04, 2019	0.45	0.45	0.45	0.45	0.45	1,053
Feb 01, 2019	0.43	0.43	0.43	0.43	0.43	5,263
Jan 31, 2019	0.42	0.42	0.42	0.42	0.42	-
Jan 30, 2019	0.42	0.42	0.42	0.42	0.42	26,497
Jan 29, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 25, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 24, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 23, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 22, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 21, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 18, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 17, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 16, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 15, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 14, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 11, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 10, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 09, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 08, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 07, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 04, 2019	0.38	0.38	0.38	0.38	0.38	-
Jan 03, 2019	0.38	0.38	0.38	0.38	0.38	30,674
Jan 02, 2019	0.40	0.40	0.40	0.40	0.40	-
Dec 31, 2018	0.40	0.40	0.40	0.40	0.40	-
Dec 28, 2018	0.40	0.40	0.40	0.40	0.40	-
Dec 27, 2018	0.40	0.40	0.40	0.40	0.40	-
Dec 24, 2018	0.42	0.42	0.40	0.40	0.40	1,594
Dec 21, 2018	0.42	0.42	0.41	0.41	0.41	819
Dec 20, 2018	0.41	0.41	0.41	0.41	0.41	513
Dec 19, 2018	0.41	0.42	0.41	0.42	0.42	1,250
Dec 18, 2018	0.41	0.41	0.41	0.41	0.41	-
Dec 17, 2018	0.41	0.41	0.41	0.41	0.41	-
Dec 14, 2018	0.41	0.41	0.41	0.41	0.41	-
Dec 13, 2018	0.41	0.41	0.41	0.41	0.41	-
Dec 12, 2018	0.41	0.41	0.41	0.41	0.41	-
Dec 11, 2018	0.41	0.41	0.41	0.41	0.41	-
Dec 10, 2018	0.41	0.41	0.41	0.41	0.41	-
Dec 07, 2018	0.41	0.41	0.41	0.41	0.41	-
Dec 06, 2018	0.41	0.41	0.41	0.41	0.41	-
Dec 05, 2018	0.41	0.41	0.41	0.41	0.41	1,316
Dec 04, 2018	0.42	0.42	0.42	0.42	0.42	-
Dec 03, 2018	0.37	0.42	0.37	0.42	0.42	30,526
Nov 30, 2018	0.41	0.41	0.41	0.41	0.41	-
Nov 29, 2018	0.41	0.41	0.41	0.41	0.41	-
Nov 28, 2018	0.41	0.41	0.41	0.41	0.41	-
Nov 27, 2018	0.41	0.41	0.41	0.41	0.41	-
Nov 26, 2018	0.41	0.41	0.41	0.41	0.41	-
Nov 23, 2018	0.41	0.41	0.41	0.41	0.41	-
Nov 22, 2018	0.41	0.41	0.41	0.41	0.41	-
Nov 21, 2018	0.43	0.43	0.41	0.41	0.41	29,454
Nov 20, 2018	0.43	0.43	0.43	0.43	0.43	742
Nov 19, 2018	0.44	0.44	0.43	0.43	0.43	7,758
Nov 16, 2018	0.50	0.50	0.50	0.50	0.50	-
Nov 15, 2018	0.50	0.50	0.50	0.50	0.50	-
Nov 14, 2018	0.50	0.50	0.50	0.50	0.50	-
Nov 13, 2018	0.50	0.50	0.50	0.50	0.50	-
Nov 12, 2018	0.50	0.50	0.50	0.50	0.50	-
Nov 09, 2018	0.50	0.50	0.50	0.50	0.50	1,022
Nov 08, 2018	0.50	0.50	0.50	0.50	0.50	96
Nov 07, 2018	0.48	0.50	0.48	0.50	0.50	1,382
Nov 06, 2018	0.50	0.50	0.50	0.50	0.50	-
Nov 05, 2018	0.50	0.50	0.50	0.50	0.50	2,843
Nov 02, 2018	0.48	0.48	0.48	0.48	0.48	-
Nov 01, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 31, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 30, 2018	0.47	0.48	0.47	0.48	0.48	2,157
Oct 29, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 26, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 25, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 24, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 23, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 22, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 19, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 18, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 17, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 16, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 15, 2018	0.48	0.48	0.48	0.48	0.48	1
Oct 12, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 11, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 10, 2018	0.48	0.48	0.48	0.48	0.48	-
Oct 09, 2018	0.48	0.48	0.48	0.48	0.48	699
Oct 08, 2018	0.46	0.46	0.46	0.46	0.46	-
Oct 05, 2018	0.46	0.46	0.46	0.46	0.46	-
Oct 04, 2018	0.46	0.46	0.46	0.46	0.46	-
Oct 03, 2018	0.46	0.46	0.46	0.46	0.46	-
Oct 02, 2018	0.46	0.46	0.46	0.46	0.46	-
Oct 01, 2018	0.46	0.46	0.46	0.46	0.46	-
Sep 28, 2018	0.47	0.47	0.46	0.46	0.46	1,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...