TSXV - Free Realtime Quote CAD

Lion One Metals Limited (LIO.V)

0.2900
0.0000
(0.00%)
As of 9:44:25 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.29000.29000.29000.29000.290083,100
Jun 2, 20250.29000.30000.28000.29000.2900426,600
May 30, 20250.30000.31000.28000.28000.2800646,000
May 29, 20250.30000.31000.30000.31000.3100275,500
May 28, 20250.29000.31000.29000.30000.3000708,000
May 27, 20250.28000.30000.27000.30000.3000744,900
May 26, 20250.28000.29000.28000.28000.2800153,600
May 23, 20250.28000.29000.28000.28000.2800207,100
May 22, 20250.28000.28000.28000.28000.2800336,800
May 21, 20250.28000.28000.28000.28000.2800140,400
May 20, 20250.28000.29000.28000.28000.2800380,300
May 16, 20250.28000.28000.28000.28000.280041,900
May 15, 20250.28000.28000.27000.28000.2800171,000
May 14, 20250.28000.28000.27000.28000.2800149,500
May 13, 20250.29000.29000.28000.29000.2900167,100
May 12, 20250.29000.29000.28000.28000.2800178,600
May 9, 20250.28000.29000.28000.29000.290057,100
May 8, 20250.30000.30000.28000.28000.2800248,200
May 7, 20250.30000.30000.29000.30000.300074,200
May 6, 20250.28000.29000.28000.29000.2900312,600
May 5, 20250.28000.30000.28000.28000.2800264,300
May 2, 20250.29000.30000.28000.28000.280088,100
May 1, 20250.28000.28000.28000.28000.2800175,800
Apr 30, 20250.29000.29000.28000.28000.2800160,500
Apr 29, 20250.30000.30000.28000.29000.2900160,500
Apr 28, 20250.28000.30000.28000.28000.280096,400
Apr 25, 20250.28000.28000.28000.28000.280043,100
Apr 24, 20250.29000.30000.28000.28000.2800287,200
Apr 23, 20250.30000.30000.29000.29000.2900114,500
Apr 22, 20250.31000.31000.30000.30000.3000321,700
Apr 21, 20250.32000.32000.29000.30000.3000394,100
Apr 17, 20250.33000.33000.30000.31000.3100491,000
Apr 16, 20250.31000.33000.31000.33000.3300450,000
Apr 15, 20250.31000.32000.30000.31000.3100170,500
Apr 14, 20250.34000.34000.31000.32000.3200157,400
Apr 11, 20250.31000.33000.31000.32000.3200245,500
Apr 10, 20250.29000.31000.28000.31000.3100286,600
Apr 9, 20250.28000.29000.26000.29000.2900215,200
Apr 8, 20250.27000.28000.26000.27000.2700174,700
Apr 7, 20250.27000.28000.26000.27000.2700148,600
Apr 4, 20250.28000.28000.26000.26000.2600920,700
Apr 3, 20250.28000.30000.28000.28000.2800311,900
Apr 2, 20250.30000.31000.30000.30000.3000134,500
Apr 1, 20250.31000.31000.30000.30000.3000132,700
Mar 31, 20250.32000.32000.30000.30000.3000143,800
Mar 28, 20250.32000.33000.31000.32000.3200417,000
Mar 27, 20250.33000.33000.31000.32000.3200246,600
Mar 26, 20250.35000.36000.31000.31000.3100601,000
Mar 25, 20250.32000.35000.32000.35000.35001,030,600
Mar 24, 20250.32000.32000.31000.32000.3200147,900
Mar 21, 20250.32000.32000.30000.31000.3100320,800
Mar 20, 20250.31000.32000.31000.31000.310077,000
Mar 19, 20250.33000.33000.31000.32000.3200386,200
Mar 18, 20250.32000.33000.31000.33000.3300814,100
Mar 17, 20250.31000.32000.31000.32000.3200258,200
Mar 14, 20250.32000.32000.31000.31000.3100272,300
Mar 13, 20250.30000.32000.29000.32000.3200717,600
Mar 12, 20250.30000.30000.28000.29000.2900169,500
Mar 11, 20250.30000.30000.28000.28000.2800236,400
Mar 10, 20250.30000.30000.27000.28000.2800364,700
Mar 7, 20250.31000.31000.29000.29000.2900181,500
Mar 6, 20250.30000.31000.30000.30000.3000379,200
Mar 5, 20250.30000.32000.29000.32000.3200874,600
Mar 4, 20250.28000.30000.27000.30000.3000521,500
Mar 3, 20250.28000.28000.25000.27000.2700444,800
Feb 28, 20250.27000.27000.25000.26000.2600602,700
Feb 27, 20250.28000.28000.26000.27000.2700373,400
Feb 26, 20250.27000.28000.26000.26000.2600556,400
Feb 25, 20250.28000.28000.26000.26000.2600386,300
Feb 24, 20250.28000.28000.26000.27000.2700622,200
Feb 21, 20250.28000.28000.26000.28000.28001,023,700
Feb 20, 20250.31000.31000.27000.27000.27001,886,700
Feb 19, 20250.32000.33000.30000.31000.3100718,300
Feb 18, 20250.30000.32000.30000.31000.3100935,800
Feb 14, 20250.30000.30000.29000.29000.2900448,700
Feb 13, 20250.28000.29000.27000.28000.2800634,000
Feb 12, 20250.30000.30000.28000.28000.2800587,300
Feb 11, 20250.30000.30000.30000.30000.3000528,200
Feb 10, 20250.31000.31000.30000.30000.3000557,100
Feb 7, 20250.31000.32000.31000.32000.3200268,700
Feb 6, 20250.30000.32000.29000.30000.30003,033,400
Feb 5, 20250.39000.40000.39000.39000.3900400,300
Feb 4, 20250.39000.40000.38000.38000.3800539,500
Feb 3, 20250.39000.40000.38000.39000.3900317,700
Jan 31, 20250.39000.43000.38000.38000.3800396,700
Jan 30, 20250.36000.39000.36000.38000.3800568,600
Jan 29, 20250.35000.35000.34000.35000.350077,300
Jan 28, 20250.33000.36000.33000.35000.3500159,300
Jan 27, 20250.36000.36000.33000.33000.3300201,500
Jan 24, 20250.31000.36000.31000.36000.3600801,000
Jan 23, 20250.30000.31000.30000.31000.3100306,900
Jan 22, 20250.30000.30000.30000.30000.3000146,000
Jan 21, 20250.30000.30000.30000.30000.3000108,400
Jan 20, 20250.31000.31000.30000.30000.300051,300
Jan 17, 20250.32000.32000.31000.31000.3100484,500
Jan 16, 20250.31000.32000.30000.32000.3200245,000
Jan 15, 20250.30000.31000.30000.31000.3100323,600
Jan 14, 20250.30000.30000.28000.28000.280066,500
Jan 13, 20250.31000.31000.29000.29000.2900240,200
Jan 10, 20250.32000.32000.30000.31000.3100284,000
Jan 9, 20250.31000.31000.31000.31000.3100114,000
Jan 8, 20250.31000.31000.30000.30000.3000180,600
Jan 7, 20250.27000.32000.27000.31000.3100326,000
Jan 6, 20250.28000.28000.28000.28000.2800128,700
Jan 3, 20250.28000.28000.28000.28000.280048,800
Jan 2, 20250.25000.28000.25000.28000.2800123,100
Dec 31, 20240.24000.28000.24000.26000.2600135,800
Dec 30, 20240.23000.24000.23000.23000.2300443,400
Dec 27, 20240.25000.25000.24000.24000.2400293,900
Dec 24, 20240.25000.26000.25000.25000.2500141,500
Dec 23, 20240.27000.27000.25000.25000.250050,100
Dec 20, 20240.25000.27000.25000.27000.270053,500
Dec 19, 20240.26000.26000.26000.26000.260022,700
Dec 18, 20240.26000.26000.25000.25000.2500125,300
Dec 17, 20240.26000.27000.25000.26000.2600189,900
Dec 16, 20240.25000.26000.24000.25000.2500308,300
Dec 13, 20240.25000.26000.25000.26000.2600157,000
Dec 12, 20240.26000.26000.25000.25000.2500229,400
Dec 11, 20240.25000.26000.25000.26000.260044,900
Dec 10, 20240.26000.26000.25000.25000.2500108,200
Dec 9, 20240.26000.26000.24000.25000.2500464,100
Dec 6, 20240.25000.27000.25000.27000.2700118,000
Dec 5, 20240.26000.26000.25000.25000.250076,700
Dec 4, 20240.26000.28000.25000.25000.2500655,100
Dec 3, 20240.28000.28000.25000.26000.2600991,300
Dec 2, 20240.29000.30000.28000.28000.2800434,200
Nov 29, 20240.30000.30000.28000.29000.2900268,500
Nov 28, 20240.30000.30000.30000.30000.300032,000
Nov 27, 20240.30000.30000.29000.29000.290024,500
Nov 26, 20240.28000.30000.28000.30000.300025,500
Nov 25, 20240.29000.29000.28000.28000.2800159,900
Nov 22, 20240.30000.30000.29000.29000.2900128,100
Nov 21, 20240.30000.30000.30000.30000.3000191,000
Nov 20, 20240.30000.30000.30000.30000.3000324,600
Nov 19, 20240.30000.30000.29000.30000.3000217,500
Nov 18, 20240.30000.31000.29000.29000.2900358,400
Nov 15, 20240.31000.31000.30000.30000.300071,000
Nov 14, 20240.29000.31000.28000.31000.3100263,500
Nov 13, 20240.30000.30000.28000.30000.3000133,300
Nov 12, 20240.30000.30000.29000.29000.2900197,600
Nov 11, 20240.31000.31000.29000.29000.2900171,500
Nov 8, 20240.31000.32000.31000.32000.3200123,000
Nov 7, 20240.30000.31000.30000.31000.3100219,500
Nov 6, 20240.32000.32000.30000.31000.3100924,900
Nov 5, 20240.33000.33000.32000.32000.3200130,400
Nov 4, 20240.34000.34000.33000.33000.330045,600
Nov 1, 20240.33000.34000.33000.33000.330035,700
Oct 31, 20240.34000.34000.33000.34000.3400228,200
Oct 30, 20240.35000.35000.35000.35000.3500323,000
Oct 29, 20240.35000.36000.35000.35000.3500210,100
Oct 28, 20240.35000.35000.34000.35000.3500363,000
Oct 25, 20240.34000.35000.34000.35000.3500232,600
Oct 24, 20240.35000.35000.34000.34000.3400189,700
Oct 23, 20240.36000.36000.34000.35000.3500197,700
Oct 22, 20240.35000.37000.34000.36000.36002,040,000
Oct 21, 20240.37000.37000.35000.35000.3500877,500
Oct 18, 20240.37000.38000.35000.36000.3600569,400
Oct 17, 20240.37000.37000.36000.36000.3600280,300
Oct 16, 20240.35000.36000.35000.36000.3600319,900
Oct 15, 20240.34000.36000.34000.35000.3500331,000
Oct 11, 20240.33000.36000.33000.34000.3400347,000
Oct 10, 20240.32000.34000.32000.34000.3400146,500
Oct 9, 20240.32000.32000.31000.32000.3200424,400
Oct 8, 20240.34000.34000.32000.33000.3300166,000
Oct 7, 20240.33000.33000.33000.33000.3300662,500
Oct 4, 20240.34000.34000.33000.33000.33001,097,900
Oct 3, 20240.32000.33000.32000.33000.3300252,100
Oct 2, 20240.33000.33000.32000.32000.3200239,700
Oct 1, 20240.35000.35000.32000.32000.3200893,300
Sep 30, 20240.34000.35000.34000.35000.3500431,800
Sep 27, 20240.34000.34000.33000.34000.3400397,500
Sep 26, 20240.33000.34000.33000.34000.3400795,100
Sep 25, 20240.33000.33000.32000.32000.3200184,100
Sep 24, 20240.32000.32000.32000.32000.3200384,300
Sep 23, 20240.33000.33000.32000.32000.3200529,700
Sep 20, 20240.32000.33000.32000.32000.3200652,300
Sep 19, 20240.32000.32000.31000.32000.3200639,000
Sep 18, 20240.32000.32000.30000.31000.3100651,000
Sep 17, 20240.32000.32000.30000.31000.3100210,600
Sep 16, 20240.32000.32000.31000.31000.3100265,300
Sep 13, 20240.30000.31000.29000.31000.31001,343,900
Sep 12, 20240.28000.30000.28000.29000.2900498,100
Sep 11, 20240.28000.28000.27000.28000.2800292,100
Sep 10, 20240.28000.28000.27000.28000.2800177,400
Sep 9, 20240.28000.28000.28000.28000.2800188,000
Sep 6, 20240.29000.29000.28000.28000.2800208,000
Sep 5, 20240.28000.28000.28000.28000.2800495,400
Sep 4, 20240.28000.28000.28000.28000.2800378,000
Sep 3, 20240.30000.30000.28000.28000.2800383,900
Aug 30, 20240.30000.30000.30000.30000.3000150,400
Aug 29, 20240.30000.30000.29000.30000.3000224,500
Aug 28, 20240.32000.32000.29000.30000.3000655,800
Aug 27, 20240.32000.32000.31000.31000.3100179,400
Aug 26, 20240.32000.32000.31000.31000.3100386,800
Aug 23, 20240.32000.32000.31000.31000.3100246,500
Aug 22, 20240.34000.34000.32000.32000.3200521,500
Aug 21, 20240.33000.34000.32000.34000.3400385,400
Aug 20, 20240.36000.36000.32000.33000.3300868,600
Aug 19, 20240.32000.35000.32000.35000.35001,309,000
Aug 16, 20240.31000.32000.31000.32000.3200870,200
Aug 15, 20240.31000.31000.31000.31000.3100314,100
Aug 14, 20240.31000.32000.31000.32000.3200292,700
Aug 13, 20240.31000.31000.30000.31000.3100602,300
Aug 12, 20240.28000.30000.28000.30000.3000377,900
Aug 9, 20240.30000.30000.28000.29000.2900547,300
Aug 8, 20240.30000.30000.28000.29000.2900364,300
Aug 7, 20240.30000.30000.28000.29000.2900672,200
Aug 6, 20240.32000.32000.29000.29000.2900503,400
Aug 2, 20240.33000.33000.30000.31000.3100852,500
Aug 1, 20240.32000.32000.31000.32000.3200473,700
Jul 31, 20240.31000.32000.31000.32000.3200748,700
Jul 30, 20240.31000.32000.30000.31000.3100694,600
Jul 29, 20240.31000.31000.30000.30000.30001,035,400
Jul 26, 20240.32000.33000.30000.31000.31002,959,500
Jul 25, 20240.32000.33000.32000.32000.3200740,400
Jul 24, 20240.33000.34000.32000.32000.3200994,500
Jul 23, 20240.34000.35000.33000.33000.33001,153,900
Jul 22, 20240.35000.35000.33000.33000.3300573,100
Jul 19, 20240.34000.37000.33000.34000.34001,903,100
Jul 18, 20240.47000.47000.44000.45000.4500254,400
Jul 17, 20240.45000.47000.44000.46000.4600204,800
Jul 16, 20240.46000.46000.44000.45000.4500245,100
Jul 15, 20240.46000.47000.45000.45000.4500411,900
Jul 12, 20240.46000.47000.44000.45000.4500365,100
Jul 11, 20240.46000.47000.45000.45000.4500246,800
Jul 10, 20240.46000.46000.45000.45000.4500197,300
Jul 9, 20240.45000.46000.44000.45000.4500320,600
Jul 8, 20240.48000.48000.44000.44000.4400547,300
Jul 5, 20240.47000.49000.47000.47000.4700242,600
Jul 4, 20240.47000.48000.47000.47000.470029,000
Jul 3, 20240.47000.48000.46000.46000.4600224,500
Jul 2, 20240.48000.48000.47000.47000.470060,600
Jun 28, 20240.47000.47000.46000.47000.4700149,200
Jun 27, 20240.50000.52000.45000.46000.4600475,700
Jun 26, 20240.47000.51000.47000.49000.4900202,700
Jun 25, 20240.48000.48000.46000.46000.4600209,000
Jun 24, 20240.49000.49000.46000.46000.4600420,400
Jun 21, 20240.50000.50000.48000.49000.4900112,000
Jun 20, 20240.50000.51000.49000.49000.4900181,900
Jun 19, 20240.50000.50000.50000.50000.500035,200
Jun 18, 20240.49000.50000.49000.50000.500061,500
Jun 17, 20240.49000.51000.49000.49000.4900125,500
Jun 14, 20240.51000.51000.50000.50000.500072,000
Jun 13, 20240.52000.52000.50000.50000.5000213,700
Jun 12, 20240.53000.54000.52000.52000.520085,400
Jun 11, 20240.53000.53000.51000.53000.530068,500
Jun 10, 20240.54000.54000.52000.52000.520094,200
Jun 7, 20240.57000.57000.53000.54000.5400196,200
Jun 6, 20240.57000.60000.55000.58000.5800225,400
Jun 5, 20240.50000.56000.50000.54000.5400154,600
Jun 4, 20240.51000.52000.48000.48000.4800111,300
Jun 3, 20240.51000.51000.50000.50000.5000146,100

Related Tickers