Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Lithium One Metals Inc. (LOMEF)

0.0105
0.0000
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.01050.01050.01050.01050.0105-
Apr 22, 20250.01050.01050.01050.01050.0105-
Apr 21, 20250.00730.01050.00720.01050.010569,579
Apr 17, 20250.00730.00730.00730.00730.0073-
Apr 16, 20250.00730.00730.00730.00730.00732,000
Apr 15, 20250.01040.01040.01040.01040.0104-
Apr 14, 20250.01040.01040.01040.01040.01041,300
Apr 11, 20250.01040.01040.01040.01040.010413,200
Apr 10, 20250.00730.00730.00730.00730.0073-
Apr 9, 20250.00730.00730.00730.00730.00734,211
Apr 8, 20250.00980.00980.00980.00980.0098-
Apr 7, 20250.00980.00980.00980.00980.0098-
Apr 4, 20250.00980.00980.00980.00980.0098-
Apr 3, 20250.01080.01080.00980.00980.009823,934
Apr 2, 20250.00720.00720.00720.00720.0072-
Apr 1, 20250.00720.00720.00720.00720.0072-
Mar 31, 20250.00980.00980.00720.00720.007210,591
Mar 28, 20250.00710.00710.00710.00710.0071-
Mar 27, 20250.00710.00710.00710.00710.0071-
Mar 26, 20250.00710.00710.00710.00710.007150,200
Mar 25, 20250.01020.01020.00710.00710.00712,901
Mar 24, 20250.01190.01190.01190.01190.0119100
Mar 21, 20250.01200.01200.01200.01200.0120-
Mar 20, 20250.01200.01200.01200.01200.0120-
Mar 19, 20250.01200.01200.01200.01200.0120-
Mar 18, 20250.01200.01200.01200.01200.0120-
Mar 17, 20250.01200.01200.01200.01200.0120-
Mar 14, 20250.00710.01200.00710.01200.01204,500
Mar 13, 20250.01040.01040.01040.01040.0104-
Mar 12, 20250.00970.01040.00970.01040.010422,500
Mar 11, 20250.00710.01040.00710.01040.01042,350
Mar 10, 20250.01000.01000.01000.01000.0100-
Mar 7, 20250.01000.01000.01000.01000.01003,857
Mar 6, 20250.01020.01020.01020.01020.0102-
Mar 5, 20250.01020.01020.01020.01020.0102-
Mar 4, 20250.00880.01020.00880.01020.010234,750
Mar 3, 20250.00880.00880.00880.00880.0088-
Feb 28, 20250.00880.00880.00880.00880.00886,500
Feb 27, 20250.00880.00880.00880.00880.008810,000
Feb 26, 20250.00690.00690.00690.00690.00691,000
Feb 25, 20250.00710.01120.00710.01120.01126,147
Feb 24, 20250.00710.01040.00710.01040.0104340
Feb 21, 20250.01370.01370.01370.01370.0137-
Feb 20, 20250.01370.01370.01370.01370.0137-
Feb 19, 20250.01370.01370.01370.01370.0137500
Feb 18, 20250.00960.00960.00960.00960.0096-
Feb 14, 20250.00960.00960.00960.00960.0096210
Feb 13, 20250.00690.01030.00690.01030.01033,600
Feb 12, 20250.00960.00960.00960.00960.0096500
Feb 11, 20250.01030.01030.01030.01030.0103146
Feb 10, 20250.00700.01370.00700.01370.013714,000
Feb 7, 20250.00690.00690.00690.00690.0069-
Feb 6, 20250.00690.00690.00690.00690.0069-
Feb 5, 20250.01410.01410.00690.00690.00699,000
Feb 4, 20250.01370.01370.01370.01370.0137-
Feb 3, 20250.01370.01370.01370.01370.0137-
Jan 31, 20250.01370.01370.01370.01370.0137-
Jan 30, 20250.01260.01370.01260.01370.01372,420
Jan 29, 20250.00690.00690.00690.00690.00694,399
Jan 28, 20250.00680.00680.00680.00680.0068100
Jan 27, 20250.01850.01850.01850.01850.0185-
Jan 24, 20250.01850.01850.01850.01850.0185-
Jan 23, 20250.01000.01850.01000.01850.018531,581
Jan 22, 20250.00670.00670.00670.00670.0067-
Jan 21, 20250.00670.00670.00670.00670.0067-
Jan 17, 20250.01850.01850.00670.00670.00672,535
Jan 16, 20250.00900.00900.00900.00900.0090-
Jan 15, 20250.00900.00900.00900.00900.0090-
Jan 14, 20250.00900.00900.00900.00900.0090800
Jan 13, 20250.00810.00810.00810.00810.0081-
Jan 10, 20250.01240.01890.00810.00810.008123,250
Jan 8, 20250.00810.00810.00810.00810.0081-
Jan 7, 20250.00810.00810.00810.00810.0081-
Jan 6, 20250.00810.00810.00810.00810.0081-
Jan 3, 20250.00810.00810.00810.00810.00811,000
Jan 2, 20250.01160.01160.00600.00790.007916,608
Dec 31, 20240.00800.00820.00800.00820.0082500
Dec 30, 20240.00840.00840.00840.00840.008410,000
Dec 27, 20240.00850.01280.00850.01280.01285,453
Dec 26, 20240.00610.01250.00610.01250.01259,758
Dec 24, 20240.00860.00860.00860.00860.00862,857
Dec 23, 20240.00850.00850.00800.00800.008017,142
Dec 20, 20240.01030.01030.00840.00840.0084710
Dec 19, 20240.00860.00860.00860.00860.00865,000
Dec 18, 20240.01590.01590.00820.00820.0082550
Dec 17, 20240.00850.00850.00850.00850.008529,647
Dec 16, 20240.01550.01550.00940.00940.00945,307
Dec 13, 20240.00850.00850.00850.00850.0085-
Dec 12, 20240.00850.00850.00850.00850.00857,200
Dec 11, 20240.01010.01050.01000.01020.010216,761
Dec 10, 20240.01670.01670.01000.01000.010047,300
Dec 9, 20240.01000.01000.01000.01000.010030,000
Dec 6, 20240.01040.01040.01040.01040.01049,302
Dec 5, 20240.01890.01890.01890.01890.01891,010
Dec 4, 20240.03430.03430.00860.00860.008617,247
Dec 3, 20240.00930.01960.00850.00900.009086,227
Dec 2, 20240.00950.00950.00950.00950.00952,900
Nov 29, 20240.00930.00930.00930.00930.0093800
Nov 27, 20240.00840.00870.00840.00870.008712,300
Nov 26, 20240.00840.00840.00840.00840.0084-
Nov 25, 20240.00840.00840.00840.00840.0084-
Nov 22, 20240.00850.00850.00620.00840.00849,084
Nov 21, 20240.01840.01840.00840.00840.00845,230
Nov 20, 20240.00720.00720.00720.00720.00723,100
Nov 19, 20240.00900.00900.00900.00900.0090-
Nov 18, 20240.00900.00900.00900.00900.0090-
Nov 15, 20240.00900.00900.00900.00900.00904,761
Nov 14, 20240.01030.01030.01030.01030.01033,075
Nov 13, 20240.01100.02140.01050.01050.010554,368
Nov 12, 20240.01110.01110.01110.01110.0111-
Nov 11, 20240.01110.01110.01110.01110.0111-
Nov 8, 20240.01000.01110.01000.01110.011119,019
Nov 7, 20240.01040.01070.01000.01050.010565,200
Nov 6, 20240.01210.01570.01050.01570.0157174,457
Nov 5, 20240.01210.01210.01210.01210.0121102
Nov 4, 20240.01320.01320.01320.01320.013211,000
Nov 1, 20240.01320.01320.01320.01320.0132-
Oct 31, 20240.01390.01390.01320.01320.01323,114
Oct 30, 20240.01320.01350.01320.01320.01323,750
Oct 29, 20240.01210.01210.01210.01210.0121250
Oct 28, 20240.01430.01430.01230.01230.012324,369
Oct 25, 20240.01190.01890.01190.01890.018910,100
Oct 24, 20240.01950.01950.01950.01950.0195-
Oct 23, 20240.01950.01950.01950.01950.0195-
Oct 22, 20240.01890.01950.01890.01950.0195300
Oct 21, 20240.02590.02590.01440.01440.014411,400
Oct 18, 20240.01950.01950.01950.01950.0195100
Oct 17, 20240.01440.01890.01320.01320.01326,825
Oct 16, 20240.01470.01950.01470.01950.01952,520
Oct 15, 20240.01320.01320.01320.01320.01323,000
Oct 14, 20240.01890.01890.01890.01890.0189-
Oct 11, 20240.01320.01890.01320.01890.01891,300
Oct 10, 20240.01760.01950.01760.01950.01956,700
Oct 9, 20240.01890.01890.01890.01890.0189900
Oct 8, 20240.01640.01640.01640.01640.0164-
Oct 7, 20240.01640.01640.01640.01640.0164-
Oct 4, 20240.01310.02000.01310.01640.016420,850
Oct 3, 20240.01480.02080.01480.01980.01985,745
Oct 2, 20240.01130.02290.01130.01340.013460,145
Oct 1, 20240.01140.01140.01140.01140.0114-
Sep 30, 20240.01140.01140.01140.01140.0114-
Sep 27, 20240.01560.01560.01140.01140.011415,000
Sep 26, 20240.01510.01510.01510.01510.01512,055
Sep 25, 20240.01140.01140.01140.01140.01142,260
Sep 24, 20240.01500.01500.01290.01290.012915,100
Sep 23, 20240.01140.01640.01140.01320.013232,658
Sep 20, 20240.01330.01510.01330.01510.01516,491
Sep 19, 20240.01400.01400.01400.01400.0140-
Sep 18, 20240.01400.01400.01400.01400.014017,483
Sep 17, 20240.01130.01130.01130.01130.011313,697
Sep 16, 20240.01400.01400.01140.01240.012435,200
Sep 13, 20240.01230.01230.01230.01230.0123-
Sep 12, 20240.01230.01230.01230.01230.01234,000
Sep 11, 20240.01270.01270.01270.01270.0127-
Sep 10, 20240.01130.01400.01130.01270.01275,828
Sep 9, 20240.01270.01270.01270.01270.0127400
Sep 6, 20240.01400.01400.01400.01400.0140-
Sep 5, 20240.01360.01400.01360.01400.014010,500
Sep 4, 20240.01560.01560.01560.01560.0156-
Sep 3, 20240.01120.01560.01120.01560.01562,499
Aug 30, 20240.01570.01570.01570.01570.0157-
Aug 29, 20240.01570.01570.01570.01570.01572,700
Aug 28, 20240.01550.01550.01110.01110.0111200
Aug 27, 20240.01130.01130.01110.01110.01113,400
Aug 26, 20240.01110.01110.01110.01110.01116,860
Aug 23, 20240.01290.01290.01110.01110.011110,300
Aug 22, 20240.02290.02970.01570.01570.0157694
Aug 21, 20240.01220.01220.01220.01220.0122-
Aug 20, 20240.02290.02290.01220.01220.012243,642
Aug 19, 20240.01200.01200.01200.01200.012025,000
Aug 16, 20240.01130.01130.01130.01130.0113250
Aug 15, 20240.01110.01110.01110.01110.0111-
Aug 14, 20240.01110.01110.01110.01110.0111100
Aug 13, 20240.01310.01310.01310.01310.01312,900
Aug 12, 20240.02320.02320.02320.02320.0232-
Aug 9, 20240.02320.02320.02320.02320.0232-
Aug 8, 20240.02320.02320.02320.02320.0232-
Aug 7, 20240.02320.02320.02320.02320.0232-
Aug 6, 20240.01110.02320.01110.02320.02322,383
Aug 5, 20240.01110.02450.01110.01110.011113,735
Aug 2, 20240.01100.01100.01100.01100.0110-
Aug 1, 20240.01100.01100.01100.01100.0110-
Jul 31, 20240.01100.01100.01100.01100.0110-
Jul 30, 20240.01400.01400.01100.01100.01104,000
Jul 29, 20240.01470.01470.01100.01100.011011,199
Jul 26, 20240.01710.01710.01470.01630.01632,100
Jul 25, 20240.01730.01730.01470.01470.01472,205
Jul 24, 20240.01470.02640.01470.02640.02642,668
Jul 23, 20240.02320.02640.01470.02640.0264101,663
Jul 22, 20240.02570.02570.02570.02570.0257-
Jul 19, 20240.01610.03100.01610.02570.02576,850
Jul 18, 20240.02000.02000.02000.02000.0200-
Jul 17, 20240.03100.03100.02000.02000.02009,876
Jul 16, 20240.02290.02290.02290.02290.02291,188
Jul 15, 20240.01470.01470.01470.01470.0147-
Jul 12, 20240.01470.01470.01470.01470.0147700
Jul 11, 20240.01480.01480.01480.01480.0148200
Jul 10, 20240.01570.01570.01570.01570.0157-
Jul 9, 20240.01570.01570.01570.01570.0157624
Jul 8, 20240.01830.02000.01830.02000.020065,000
Jul 5, 20240.01470.01470.01470.01470.0147-
Jul 3, 20240.01470.01470.01470.01470.0147-
Jul 2, 20240.01470.01470.01470.01470.0147-
Jul 1, 20240.01470.01470.01470.01470.0147200
Jun 28, 20240.01650.01650.01480.01480.014861,175
Jun 27, 20240.01470.01470.01470.01470.0147750
Jun 26, 20240.01540.01540.01540.01540.0154-
Jun 25, 20240.01750.01750.01470.01540.015448,720
Jun 24, 20240.01420.01420.01420.01420.0142-
Jun 21, 20240.01400.01420.01400.01420.014261,008
Jun 20, 20240.02100.02100.01500.01630.0163253,200
Jun 18, 20240.02100.02140.02100.02140.0214630
Jun 17, 20240.02150.02150.02150.02150.0215597
Jun 14, 20240.02110.02110.02100.02100.021010,551
Jun 13, 20240.03280.03280.02130.02130.02131,343
Jun 12, 20240.02500.02500.02170.02170.021722,000
Jun 11, 20240.04930.04930.02230.02500.0250208,419
Jun 10, 20240.02110.02330.02110.02330.0233900
Jun 7, 20240.02390.02990.02390.02550.02556,053
Jun 6, 20240.02110.04000.02110.04000.040010,700
Jun 5, 20240.02500.02500.02500.02500.0250-
Jun 4, 20240.02500.02500.02500.02500.0250-
Jun 3, 20240.02500.02500.02500.02500.0250-
May 31, 20240.02500.02500.02500.02500.0250-
May 30, 20240.02500.02500.02500.02500.0250-
May 29, 20240.02500.02500.02500.02500.02501,000
May 28, 20240.04000.04000.03500.03500.035017,059
May 24, 20240.03210.03210.03210.03210.0321-
May 23, 20240.02000.04500.02000.03210.032155,500
May 22, 20240.02500.03580.02500.03580.0358172,571
May 21, 20240.02000.02000.02000.02000.020040,200
May 20, 20240.02000.02570.02000.02570.025720,150
May 17, 20240.02570.02570.02000.02000.02004,900
May 16, 20240.02570.02570.02570.02570.0257125
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.02000.02000.0200100
May 13, 20240.02000.02280.02000.02280.022811,000
May 10, 20240.02280.02280.02000.02000.02007,850
May 9, 20240.02280.02280.02280.02280.02281,331
May 8, 20240.02280.02280.02280.02280.0228-
May 7, 20240.02280.02280.02280.02280.02287,000
May 6, 20240.02250.02250.02250.02250.02251,000
May 3, 20240.02280.02280.02280.02280.02283,750
May 2, 20240.02190.02360.02000.02360.023621,604
May 1, 20240.02180.02180.02180.02180.0218-
Apr 30, 20240.02180.02180.02180.02180.021820,010
Apr 29, 20240.02570.02570.02280.02280.022837,500
Apr 26, 20240.02310.02310.02310.02310.02312,000
Apr 25, 20240.02190.02190.02190.02190.0219-
Apr 24, 20240.02190.02190.02190.02190.0219-

Related Tickers

FOMO.CN FormationMtls
0.4100
-3.53%
 
VLT.V Volt Lithium Corp.
0.2450
-2.00%
 
EMO.V Emerita Resources Corp.
1.1400
-3.39%
 
TMC TMC the metals company Inc.
2.5500
+8.05%