Other OTC - Delayed Quote USD

Lion One Metals Limited (LOMLF)

0.3422 -0.0128 (-3.61%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3600 0.3800 0.3400 0.3400 0.3400 637,600
Apr 25, 2024 0.3600 0.3800 0.3400 0.3600 0.3600 480,100
Apr 24, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 115,900
Apr 23, 2024 0.3400 0.3600 0.3400 0.3500 0.3500 154,100
Apr 22, 2024 0.3300 0.3600 0.3300 0.3400 0.3400 237,000
Apr 19, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 138,400
Apr 18, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 131,400
Apr 17, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 93,100
Apr 16, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 71,300
Apr 15, 2024 0.3600 0.3900 0.3500 0.3500 0.3500 161,300
Apr 12, 2024 0.3600 0.3800 0.3600 0.3600 0.3600 173,300
Apr 11, 2024 0.4000 0.4000 0.3600 0.3600 0.3600 188,300
Apr 10, 2024 0.3600 0.3600 0.3400 0.3500 0.3500 222,000
Apr 9, 2024 0.3700 0.3800 0.3500 0.3700 0.3700 407,100
Apr 8, 2024 0.3700 0.3800 0.3600 0.3700 0.3700 338,400
Apr 5, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 243,500
Apr 4, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 389,500
Apr 3, 2024 0.3500 0.3800 0.3500 0.3800 0.3800 236,900
Apr 2, 2024 0.3500 0.3800 0.3300 0.3700 0.3700 248,300
Apr 1, 2024 0.3700 0.3700 0.3200 0.3400 0.3400 390,400
Mar 28, 2024 0.3100 0.3300 0.2900 0.3200 0.3200 526,400
Mar 27, 2024 0.3000 0.3100 0.2900 0.3100 0.3100 645,900
Mar 26, 2024 0.2800 0.3000 0.2700 0.2900 0.2900 291,000
Mar 25, 2024 0.2000 0.3000 0.2000 0.2800 0.2800 661,100
Mar 22, 2024 0.3200 0.3200 0.2700 0.2900 0.2900 1,127,000
Mar 21, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 389,600
Mar 20, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 238,400
Mar 19, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 103,000
Mar 18, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 196,200
Mar 15, 2024 0.3400 0.3500 0.3200 0.3200 0.3200 210,200
Mar 14, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 97,900
Mar 13, 2024 0.3400 0.3600 0.3400 0.3500 0.3500 253,800
Mar 12, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 98,900
Mar 11, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 195,100
Mar 8, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 153,000
Mar 7, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 188,000
Mar 6, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 184,700
Mar 5, 2024 0.4000 0.4100 0.3700 0.3700 0.3700 318,900
Mar 4, 2024 0.3300 0.4000 0.3300 0.4000 0.4000 484,400
Mar 1, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 384,100
Feb 29, 2024 0.3400 0.3500 0.3300 0.3300 0.3300 379,000
Feb 28, 2024 0.3500 0.3600 0.3400 0.3500 0.3500 251,800
Feb 27, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 160,200
Feb 26, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 158,700
Feb 23, 2024 0.3700 0.3700 0.3400 0.3500 0.3500 252,700
Feb 22, 2024 0.3700 0.3700 0.3600 0.3700 0.3700 98,300
Feb 21, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 122,600
Feb 20, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 109,800
Feb 16, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 175,100
Feb 15, 2024 0.3800 0.4000 0.3700 0.3700 0.3700 221,100
Feb 14, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 400,000
Feb 13, 2024 0.4200 0.4200 0.3700 0.3700 0.3700 240,900
Feb 12, 2024 0.4100 0.4100 0.3800 0.4000 0.4000 422,100
Feb 9, 2024 0.4200 0.4300 0.3700 0.4100 0.4100 1,205,600
Feb 8, 2024 0.4500 0.4800 0.4300 0.4400 0.4400 1,053,400
Feb 7, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 87,200
Feb 6, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 17,800
Feb 5, 2024 0.5500 0.5600 0.5400 0.5600 0.5600 55,100
Feb 2, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 56,000
Feb 1, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 36,900
Jan 31, 2024 0.5700 0.5800 0.5500 0.5500 0.5500 38,700
Jan 30, 2024 0.5600 0.5600 0.5400 0.5600 0.5600 59,400
Jan 29, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 57,200
Jan 26, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 70,200
Jan 25, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 46,800
Jan 24, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 167,400
Jan 23, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 60,300
Jan 22, 2024 0.5700 0.5800 0.5700 0.5700 0.5700 110,700
Jan 19, 2024 0.5800 0.5900 0.5700 0.5800 0.5800 52,600
Jan 18, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 58,700
Jan 17, 2024 0.6100 0.6100 0.5600 0.5700 0.5700 180,600
Jan 16, 2024 0.5900 0.6100 0.5900 0.5900 0.5900 186,100
Jan 12, 2024 0.5600 0.6200 0.5600 0.6200 0.6200 135,000
Jan 11, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 104,700
Jan 10, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 68,800
Jan 9, 2024 0.6000 0.6000 0.5700 0.5800 0.5800 154,100
Jan 8, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 195,700
Jan 5, 2024 0.6100 0.6200 0.6100 0.6100 0.6100 53,300
Jan 4, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 130,000
Jan 3, 2024 0.6000 0.6200 0.6000 0.6100 0.6100 131,100
Jan 2, 2024 0.6400 0.6600 0.6200 0.6300 0.6300 246,900
Dec 29, 2023 0.6100 0.6400 0.6100 0.6400 0.6400 229,000
Dec 28, 2023 0.6400 0.6400 0.6300 0.6400 0.6400 74,800
Dec 27, 2023 0.6400 0.6400 0.6300 0.6400 0.6400 84,500
Dec 26, 2023 0.6400 0.6400 0.6000 0.6300 0.6300 17,200
Dec 22, 2023 0.6300 0.6400 0.6200 0.6300 0.6300 109,800
Dec 21, 2023 0.6000 0.6300 0.6000 0.6200 0.6200 68,700
Dec 20, 2023 0.6400 0.6400 0.6200 0.6300 0.6300 187,300
Dec 19, 2023 0.6300 0.6400 0.6300 0.6300 0.6300 205,700
Dec 18, 2023 0.6100 0.6300 0.6100 0.6200 0.6200 90,200
Dec 15, 2023 0.6400 0.6400 0.6000 0.6100 0.6100 73,200
Dec 14, 2023 0.5900 0.6500 0.5700 0.6200 0.6200 146,600
Dec 13, 2023 0.5500 0.5900 0.5400 0.5800 0.5800 295,100
Dec 12, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 148,400
Dec 11, 2023 0.6000 0.6000 0.5800 0.5900 0.5900 65,800
Dec 8, 2023 0.6100 0.6200 0.5900 0.6000 0.6000 87,000
Dec 7, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 183,400
Dec 6, 2023 0.6100 0.6300 0.6100 0.6100 0.6100 123,400
Dec 5, 2023 0.6300 0.6400 0.6200 0.6200 0.6200 71,800
Dec 4, 2023 0.6400 0.6400 0.6200 0.6300 0.6300 124,500
Dec 1, 2023 0.6300 0.6300 0.6200 0.6300 0.6300 138,600
Nov 30, 2023 0.6400 0.6400 0.6200 0.6200 0.6200 110,200
Nov 29, 2023 0.6900 0.6900 0.6400 0.6400 0.6400 130,000
Nov 28, 2023 0.6400 0.6500 0.6200 0.6500 0.6500 127,700
Nov 27, 2023 0.6300 0.6500 0.6300 0.6300 0.6300 233,200
Nov 24, 2023 0.6200 0.6400 0.6100 0.6300 0.6300 53,100
Nov 22, 2023 0.6200 0.6300 0.6100 0.6300 0.6300 82,700
Nov 21, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 33,400
Nov 20, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 82,600
Nov 17, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 64,700
Nov 16, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 36,300
Nov 15, 2023 0.6400 0.6400 0.6100 0.6100 0.6100 204,100
Nov 14, 2023 0.6100 0.6400 0.6000 0.6300 0.6300 249,100
Nov 13, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 180,100
Nov 10, 2023 0.6200 0.6200 0.6000 0.6100 0.6100 87,700
Nov 9, 2023 0.6200 0.6300 0.6000 0.6100 0.6100 94,200
Nov 8, 2023 0.6200 0.6300 0.6000 0.6100 0.6100 103,400
Nov 7, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 25,400
Nov 6, 2023 0.6200 0.6400 0.6200 0.6300 0.6300 37,900
Nov 3, 2023 0.6100 0.6300 0.6100 0.6300 0.6300 144,500
Nov 2, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 230,500
Nov 1, 2023 0.5800 0.6200 0.5800 0.6000 0.6000 113,600
Oct 31, 2023 0.6200 0.6300 0.6100 0.6200 0.6200 54,300
Oct 30, 2023 0.6500 0.6500 0.6100 0.6400 0.6400 188,900
Oct 27, 2023 0.6100 0.6300 0.5900 0.6300 0.6300 88,900
Oct 26, 2023 0.6000 0.6200 0.5800 0.6000 0.6000 106,000
Oct 25, 2023 0.6100 0.6200 0.5900 0.6000 0.6000 262,700
Oct 24, 2023 0.6400 0.6400 0.6000 0.6100 0.6100 208,500
Oct 23, 2023 0.6600 0.6600 0.6100 0.6300 0.6300 206,800
Oct 20, 2023 0.6500 0.6600 0.6400 0.6500 0.6500 52,200
Oct 19, 2023 0.6700 0.6700 0.6400 0.6500 0.6500 60,300
Oct 18, 2023 0.6500 0.6600 0.6400 0.6400 0.6400 52,600
Oct 17, 2023 0.6600 0.6700 0.6500 0.6500 0.6500 74,600
Oct 16, 2023 0.6600 0.6800 0.6500 0.6500 0.6500 78,900
Oct 13, 2023 0.6700 0.6800 0.6400 0.6600 0.6600 127,300
Oct 12, 2023 0.6700 0.6700 0.6200 0.6400 0.6400 116,000
Oct 11, 2023 0.6800 0.7000 0.6600 0.6600 0.6600 222,800
Oct 10, 2023 0.6800 0.7000 0.6800 0.6800 0.6800 218,800
Oct 9, 2023 0.6500 0.6700 0.6300 0.6600 0.6600 51,400
Oct 6, 2023 0.6200 0.6700 0.6200 0.6600 0.6600 270,300
Oct 5, 2023 0.6000 0.6400 0.6000 0.6200 0.6200 62,200
Oct 4, 2023 0.5500 0.6100 0.5500 0.6000 0.6000 312,500
Oct 3, 2023 0.5900 0.6100 0.5900 0.6100 0.6100 37,000
Oct 2, 2023 0.5900 0.6100 0.5900 0.6000 0.6000 83,900
Sep 29, 2023 0.6500 0.6500 0.5900 0.6100 0.6100 119,500
Sep 28, 2023 0.6000 0.6200 0.5800 0.6200 0.6200 106,400
Sep 27, 2023 0.6100 0.6100 0.5700 0.5700 0.5700 240,000
Sep 26, 2023 0.6100 0.6300 0.6100 0.6100 0.6100 179,400
Sep 25, 2023 0.6300 0.6500 0.6200 0.6200 0.6200 157,000
Sep 22, 2023 0.6300 0.6400 0.6300 0.6400 0.6400 85,200
Sep 21, 2023 0.6500 0.6600 0.6400 0.6400 0.6400 83,500
Sep 20, 2023 0.6400 0.6800 0.6400 0.6500 0.6500 101,000
Sep 19, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 109,300
Sep 18, 2023 0.6900 0.6900 0.6600 0.6700 0.6700 63,300
Sep 15, 2023 0.6700 0.6800 0.6600 0.6700 0.6700 203,200
Sep 14, 2023 0.6700 0.6800 0.6400 0.6600 0.6600 98,800
Sep 13, 2023 0.6600 0.6800 0.6600 0.6600 0.6600 25,300
Sep 12, 2023 0.6700 0.6800 0.6600 0.6600 0.6600 103,700
Sep 11, 2023 0.6700 0.6800 0.6600 0.6600 0.6600 105,700
Sep 8, 2023 0.7000 0.7000 0.6500 0.6600 0.6600 82,900
Sep 7, 2023 0.6500 0.6700 0.6500 0.6700 0.6700 109,700
Sep 6, 2023 0.6500 0.6500 0.6400 0.6500 0.6500 80,800
Sep 5, 2023 0.6700 0.6700 0.6400 0.6500 0.6500 113,000
Sep 1, 2023 0.7000 0.7000 0.6600 0.6800 0.6800 122,500
Aug 31, 2023 0.6500 0.6700 0.6500 0.6700 0.6700 168,300
Aug 30, 2023 0.7000 0.7000 0.6400 0.6500 0.6500 354,400
Aug 29, 2023 0.7400 0.7600 0.6700 0.7000 0.7000 390,600
Aug 28, 2023 0.7100 0.7300 0.6900 0.7300 0.7300 172,000
Aug 25, 2023 0.7200 0.7300 0.6800 0.7000 0.7000 278,700
Aug 24, 2023 0.7000 0.7200 0.6800 0.7000 0.7000 339,700
Aug 23, 2023 0.6300 0.6800 0.6200 0.6800 0.6800 365,700
Aug 22, 2023 0.6400 0.6400 0.6200 0.6300 0.6300 51,900
Aug 21, 2023 0.6200 0.6400 0.6000 0.6400 0.6400 88,900
Aug 18, 2023 0.6900 0.6900 0.6100 0.6200 0.6200 173,600
Aug 17, 2023 0.6800 0.6800 0.6200 0.6400 0.6400 89,400
Aug 16, 2023 0.6700 0.6700 0.6300 0.6300 0.6300 295,500
Aug 15, 2023 0.6700 0.6800 0.6400 0.6500 0.6500 176,900
Aug 14, 2023 0.6800 0.6800 0.6600 0.6700 0.6700 124,700
Aug 11, 2023 0.7000 0.7000 0.6700 0.6800 0.6800 229,700
Aug 10, 2023 0.6600 0.6900 0.6500 0.6900 0.6900 339,700
Aug 9, 2023 0.6400 0.6600 0.6300 0.6500 0.6500 116,500
Aug 8, 2023 0.6600 0.6600 0.6300 0.6500 0.6500 250,300
Aug 7, 2023 0.6600 0.6700 0.6500 0.6600 0.6600 123,500
Aug 4, 2023 0.6300 0.6400 0.6200 0.6300 0.6300 272,800
Aug 3, 2023 0.6100 0.6200 0.5900 0.6200 0.6200 195,500
Aug 2, 2023 0.5900 0.6200 0.5900 0.6000 0.6000 248,100
Aug 1, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 219,400
Jul 31, 2023 0.6100 0.6400 0.6100 0.6300 0.6300 251,500
Jul 28, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 120,900
Jul 27, 2023 0.5800 0.6100 0.5800 0.5900 0.5900 183,100
Jul 26, 2023 0.6200 0.6300 0.5700 0.5800 0.5800 442,800
Jul 25, 2023 0.6200 0.6300 0.6000 0.6300 0.6300 252,400
Jul 24, 2023 0.6300 0.6300 0.6000 0.6200 0.6200 243,500
Jul 21, 2023 0.6400 0.6400 0.6200 0.6200 0.6200 108,200
Jul 20, 2023 0.6500 0.6600 0.6200 0.6300 0.6300 337,600
Jul 19, 2023 0.6600 0.6600 0.6400 0.6600 0.6600 124,800
Jul 18, 2023 0.6600 0.6700 0.6500 0.6500 0.6500 185,700
Jul 17, 2023 0.6500 0.6600 0.6400 0.6600 0.6600 91,300
Jul 14, 2023 0.6500 0.6800 0.6400 0.6400 0.6400 273,200
Jul 13, 2023 0.6300 0.6900 0.6300 0.6500 0.6500 369,900
Jul 12, 2023 0.5900 0.6300 0.5900 0.6200 0.6200 172,100
Jul 11, 2023 0.6000 0.6000 0.5800 0.5900 0.5900 80,600
Jul 10, 2023 0.5800 0.5900 0.5700 0.5800 0.5800 134,700
Jul 7, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 148,500
Jul 6, 2023 0.5300 0.6000 0.5300 0.5600 0.5600 105,600
Jul 5, 2023 0.5000 0.6000 0.5000 0.5900 0.5900 394,800
Jul 3, 2023 0.5300 0.5500 0.5200 0.5500 0.5500 35,700
Jun 30, 2023 0.5800 0.5900 0.5300 0.5300 0.5300 164,300
Jun 29, 2023 0.5300 0.5400 0.5100 0.5400 0.5400 42,800
Jun 28, 2023 0.5100 0.5300 0.5100 0.5100 0.5100 159,300
Jun 27, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 115,000
Jun 26, 2023 0.5100 0.5100 0.4900 0.5000 0.5000 307,400
Jun 23, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 144,500
Jun 22, 2023 0.5200 0.5200 0.4900 0.4900 0.4900 189,600
Jun 21, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 344,600
Jun 20, 2023 0.5500 0.5500 0.5000 0.5000 0.5000 506,500
Jun 16, 2023 0.5000 0.5100 0.4900 0.5100 0.5100 93,500
Jun 15, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 142,500
Jun 14, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 127,300
Jun 13, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 186,800
Jun 12, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 156,200
Jun 9, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 215,000
Jun 8, 2023 0.5000 0.5100 0.4900 0.4900 0.4900 108,400
Jun 7, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 106,500
Jun 6, 2023 0.5100 0.5100 0.4900 0.5000 0.5000 51,100
Jun 5, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 183,000
Jun 2, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 221,500
Jun 1, 2023 0.5100 0.5300 0.5000 0.5200 0.5200 255,500
May 31, 2023 0.4900 0.5200 0.4800 0.5000 0.5000 130,500
May 30, 2023 0.5100 0.5300 0.4900 0.4900 0.4900 287,300
May 26, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 115,500
May 25, 2023 0.5200 0.5200 0.4900 0.5000 0.5000 393,000
May 24, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 411,300
May 23, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 270,000
May 22, 2023 0.5300 0.5700 0.5300 0.5500 0.5500 96,200
May 19, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 333,900
May 18, 2023 0.5300 0.5300 0.5000 0.5200 0.5200 387,900
May 17, 2023 0.5400 0.5400 0.5100 0.5200 0.5200 353,300
May 16, 2023 0.5800 0.5800 0.5200 0.5300 0.5300 1,077,200
May 15, 2023 0.6000 0.6000 0.5700 0.5700 0.5700 248,500
May 12, 2023 0.6200 0.6200 0.5800 0.6000 0.6000 330,400
May 11, 2023 0.6800 0.6800 0.5900 0.6000 0.6000 654,000
May 10, 2023 0.6900 0.6900 0.6200 0.6200 0.6200 454,900
May 9, 2023 0.6700 0.6700 0.6500 0.6700 0.6700 601,900
May 8, 2023 0.6800 0.7000 0.6500 0.6600 0.6600 459,000
May 5, 2023 0.6800 0.6800 0.6400 0.6700 0.6700 1,188,400
May 4, 2023 0.6600 0.6600 0.6300 0.6400 0.6400 361,300
May 3, 2023 0.7000 0.7000 0.6200 0.6400 0.6400 1,669,300
May 2, 2023 0.7600 0.7800 0.7400 0.7800 0.7800 91,700
May 1, 2023 0.7600 0.7900 0.7500 0.7600 0.7600 174,800
Apr 28, 2023 0.7300 0.7700 0.7200 0.7600 0.7600 171,600
Apr 27, 2023 0.7200 0.7400 0.7200 0.7300 0.7300 80,300

Related Tickers

ELRRF Eloro Resources Ltd.
1.3500
+1.20%
 
NSRPF Novo Resources Corp.
0.1059
-4.68%
 
IRVRF Irving Resources Inc.
0.2963
-3.80%
 
SICNF Sokoman Minerals Corp.
0.0320
-8.57%
 
TSRMF Treasury Metals Inc.
0.1548
+0.39%
 
NKOSF Labrador Gold Corp.
0.0870
+1.16%
 
RVLGF Revival Gold Inc.
0.2631
+7.04%
 
MRTMF Maritime Resources Corp.
0.0439
+2.33%
 
BGDFF BARTON GOLD HOLDINGS LIMITED
0.3200
0.00%
 
AUMBF 1911 Gold Corporation
0.0673
+4.30%