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
Jun 17, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 14, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	2,027
Jun 13, 2019	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 12, 2019	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 11, 2019	0.7800	0.7800	0.7700	0.7800	0.7800	127,604
Jun 07, 2019	0.6850	0.6850	0.6850	0.6850	0.6850	115,269
Jun 06, 2019	0.6850	0.6850	0.6850	0.6850	0.6850	94,731
Jun 05, 2019	0.7150	0.7150	0.7150	0.7150	0.7150	1,000
Jun 04, 2019	0.7000	0.7000	0.7000	0.7000	0.7000	51
Jun 03, 2019	0.6850	0.7000	0.6800	0.7000	0.7000	3,658
May 31, 2019	0.6850	0.6850	0.6850	0.6850	0.6850	45
May 30, 2019	0.6900	0.6900	0.6800	0.6800	0.6800	4,526
May 29, 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 28, 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 27, 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 24, 2019	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 23, 2019	0.6650	0.6650	0.6650	0.6650	0.6650	658
May 22, 2019	0.7050	0.7050	0.7050	0.7050	0.7050	-
May 21, 2019	0.7050	0.7050	0.7050	0.7050	0.7050	-
May 20, 2019	0.7050	0.7050	0.7050	0.7050	0.7050	526
May 17, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 16, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	1,050
May 15, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 14, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	4,020
May 13, 2019	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 10, 2019	0.7700	0.7700	0.7700	0.7700	0.7700	2,000
May 09, 2019	0.7800	0.7800	0.7600	0.7800	0.7800	14,832
May 08, 2019	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
May 07, 2019	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 06, 2019	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 03, 2019	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 02, 2019	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 01, 2019	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 30, 2019	0.7800	0.7800	0.7800	0.7800	0.7800	2,447
Apr 29, 2019	0.7900	0.7900	0.7900	0.7900	0.7900	5,000
Apr 26, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 24, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 23, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	1,855
Apr 18, 2019	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 17, 2019	0.6750	0.6750	0.6700	0.6700	0.6700	6,497
Apr 16, 2019	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 15, 2019	0.6600	0.6600	0.6600	0.6600	0.6600	1,842
Apr 12, 2019	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 11, 2019	0.6700	0.6700	0.6600	0.6600	0.6600	3,708
Apr 10, 2019	0.6750	0.6800	0.6600	0.6800	0.6800	6,345
Apr 09, 2019	0.6600	0.6600	0.6450	0.6450	0.6450	6,064
Apr 08, 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 05, 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 04, 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 03, 2019	0.6300	0.6500	0.6300	0.6500	0.6500	20,891
Apr 02, 2019	0.6550	0.6550	0.6400	0.6400	0.6400	2,732
Apr 01, 2019	0.6550	0.6550	0.6400	0.6400	0.6400	2,732
Mar 29, 2019	0.6300	0.6300	0.6300	0.6300	0.6300	2,592
Mar 28, 2019	0.6600	0.6600	0.6300	0.6300	0.6300	14,147
Mar 27, 2019	0.6650	0.6650	0.6600	0.6600	0.6600	3,000
Mar 26, 2019	0.6600	0.6600	0.6600	0.6600	0.6600	1,347
Mar 25, 2019	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 22, 2019	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 21, 2019	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 20, 2019	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 19, 2019	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 18, 2019	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 15, 2019	0.6050	0.6100	0.6050	0.6100	0.6100	552
Mar 14, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 13, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 12, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 11, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 08, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	1,915
Mar 07, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 06, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	1,915
Mar 05, 2019	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 04, 2019	0.4900	0.5000	0.4900	0.4900	0.4900	22,704
Mar 01, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	210
Feb 28, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	482
Feb 27, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	482
Feb 26, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	1,040
Feb 25, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 22, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 21, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	8,971
Feb 20, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	8,971
Feb 19, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 18, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 15, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 14, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 13, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 12, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 11, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	11,392
Feb 08, 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 07, 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 06, 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 05, 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 04, 2019	0.4500	0.4500	0.4500	0.4500	0.4500	1,053
Feb 01, 2019	0.4250	0.4250	0.4250	0.4250	0.4250	5,263
Jan 31, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 30, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	26,497
Jan 29, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 25, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 24, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 23, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 22, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...