LLO.AX - Lion One Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.75000.75000.75000.75000.7500-
Jun 14, 20190.75000.75000.75000.75000.75002,027
Jun 13, 20190.78000.78000.78000.78000.7800-
Jun 12, 20190.78000.78000.78000.78000.7800-
Jun 11, 20190.78000.78000.77000.78000.7800127,604
Jun 07, 20190.68500.68500.68500.68500.6850115,269
Jun 06, 20190.68500.68500.68500.68500.685094,731
Jun 05, 20190.71500.71500.71500.71500.71501,000
Jun 04, 20190.70000.70000.70000.70000.700051
Jun 03, 20190.68500.70000.68000.70000.70003,658
May 31, 20190.68500.68500.68500.68500.685045
May 30, 20190.69000.69000.68000.68000.68004,526
May 29, 20190.66500.66500.66500.66500.6650-
May 28, 20190.66500.66500.66500.66500.6650-
May 27, 20190.66500.66500.66500.66500.6650-
May 24, 20190.66500.66500.66500.66500.6650-
May 23, 20190.66500.66500.66500.66500.6650658
May 22, 20190.70500.70500.70500.70500.7050-
May 21, 20190.70500.70500.70500.70500.7050-
May 20, 20190.70500.70500.70500.70500.7050526
May 17, 20190.75000.75000.75000.75000.7500-
May 16, 20190.75000.75000.75000.75000.75001,050
May 15, 20190.75000.75000.75000.75000.7500-
May 14, 20190.75000.75000.75000.75000.75004,020
May 13, 20190.77000.77000.77000.77000.7700-
May 10, 20190.77000.77000.77000.77000.77002,000
May 09, 20190.78000.78000.76000.78000.780014,832
May 08, 20190.78000.78000.78000.78000.78001,000
May 07, 20190.78000.78000.78000.78000.7800-
May 06, 20190.78000.78000.78000.78000.7800-
May 03, 20190.78000.78000.78000.78000.7800-
May 02, 20190.78000.78000.78000.78000.7800-
May 01, 20190.78000.78000.78000.78000.7800-
Apr 30, 20190.78000.78000.78000.78000.78002,447
Apr 29, 20190.79000.79000.79000.79000.79005,000
Apr 26, 20190.75000.75000.75000.75000.7500-
Apr 24, 20190.75000.75000.75000.75000.7500-
Apr 23, 20190.75000.75000.75000.75000.75001,855
Apr 18, 20190.67000.67000.67000.67000.6700-
Apr 17, 20190.67500.67500.67000.67000.67006,497
Apr 16, 20190.66000.66000.66000.66000.6600-
Apr 15, 20190.66000.66000.66000.66000.66001,842
Apr 12, 20190.66000.66000.66000.66000.6600-
Apr 11, 20190.67000.67000.66000.66000.66003,708
Apr 10, 20190.67500.68000.66000.68000.68006,345
Apr 09, 20190.66000.66000.64500.64500.64506,064
Apr 08, 20190.65000.65000.65000.65000.6500-
Apr 05, 20190.65000.65000.65000.65000.6500-
Apr 04, 20190.65000.65000.65000.65000.6500-
Apr 03, 20190.63000.65000.63000.65000.650020,891
Apr 02, 20190.65500.65500.64000.64000.64002,732
Apr 01, 20190.65500.65500.64000.64000.64002,732
Mar 29, 20190.63000.63000.63000.63000.63002,592
Mar 28, 20190.66000.66000.63000.63000.630014,147
Mar 27, 20190.66500.66500.66000.66000.66003,000
Mar 26, 20190.66000.66000.66000.66000.66001,347
Mar 25, 20190.61000.61000.61000.61000.6100-
Mar 22, 20190.61000.61000.61000.61000.6100-
Mar 21, 20190.61000.61000.61000.61000.6100-
Mar 20, 20190.61000.61000.61000.61000.6100-
Mar 19, 20190.61000.61000.61000.61000.6100-
Mar 18, 20190.61000.61000.61000.61000.6100-
Mar 15, 20190.60500.61000.60500.61000.6100552
Mar 14, 20190.55000.55000.55000.55000.5500-
Mar 13, 20190.55000.55000.55000.55000.5500-
Mar 12, 20190.55000.55000.55000.55000.5500-
Mar 11, 20190.55000.55000.55000.55000.5500-
Mar 08, 20190.55000.55000.55000.55000.55001,915
Mar 07, 20190.50000.50000.50000.50000.5000-
Mar 06, 20190.50000.50000.50000.50000.50001,915
Mar 05, 20190.49000.49000.49000.49000.4900-
Mar 04, 20190.49000.50000.49000.49000.490022,704
Mar 01, 20190.48000.48000.48000.48000.4800210
Feb 28, 20190.48000.48000.48000.48000.4800482
Feb 27, 20190.48000.48000.48000.48000.4800482
Feb 26, 20190.48000.48000.48000.48000.48001,040
Feb 25, 20190.48000.48000.48000.48000.4800-
Feb 22, 20190.48000.48000.48000.48000.4800-
Feb 21, 20190.48000.48000.48000.48000.48008,971
Feb 20, 20190.48000.48000.48000.48000.48008,971
Feb 19, 20190.46000.46000.46000.46000.4600-
Feb 18, 20190.46000.46000.46000.46000.4600-
Feb 15, 20190.46000.46000.46000.46000.4600-
Feb 14, 20190.46000.46000.46000.46000.4600-
Feb 13, 20190.46000.46000.46000.46000.4600-
Feb 12, 20190.46000.46000.46000.46000.4600-
Feb 11, 20190.46000.46000.46000.46000.460011,392
Feb 08, 20190.45000.45000.45000.45000.4500-
Feb 07, 20190.45000.45000.45000.45000.4500-
Feb 06, 20190.45000.45000.45000.45000.4500-
Feb 05, 20190.45000.45000.45000.45000.4500-
Feb 04, 20190.45000.45000.45000.45000.45001,053
Feb 01, 20190.42500.42500.42500.42500.42505,263
Jan 31, 20190.42000.42000.42000.42000.4200-
Jan 30, 20190.42000.42000.42000.42000.420026,497
Jan 29, 20190.38000.38000.38000.38000.3800-
Jan 25, 20190.38000.38000.38000.38000.3800-
Jan 24, 20190.38000.38000.38000.38000.3800-
Jan 23, 20190.38000.38000.38000.38000.3800-
Jan 22, 20190.38000.38000.38000.38000.3800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...