TSXV - Free Realtime Quote CAD

Lithium One Metals Inc. (LONE.V)

0.0150

0.0000

(0.00%)

As of January 24 at 12:28:24 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	37,000
Jan 23, 2025	0.0100	0.0150	0.0100	0.0100	0.0100	34,534
Jan 22, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	4,141
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	20,070
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	4,751
Jan 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Jan 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	5,100
Jan 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
Jan 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 30, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	435,000
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,365
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	54,000
Dec 20, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	12,000
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,720
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	816,000
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,080
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	42,000
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	111,000
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,200
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,333
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,505
Nov 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	19,000
Nov 21, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	72,000
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,000
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,963
Nov 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Nov 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Nov 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 12, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	32,000
Nov 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	56,000
Nov 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Nov 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Nov 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	559,000
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	108,000
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,540
Oct 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,011
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,295
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,500
Oct 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	10,326
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 4, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	8,000
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,400
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	7,000
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,500
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,562
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	272,824
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,300
Sep 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	205,000
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	4,000
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,950
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,773
Sep 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 5, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	56,002
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,225
Aug 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	51,125
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,496
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,675
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,500
Aug 16, 2024	0.0150	0.0250	0.0150	0.0200	0.0200	13,593
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	164,000
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	289,000
Aug 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	62,174
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,160
Aug 2, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	118,091
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,720
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	208,194
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,900
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	536,296
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jul 19, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	10,910
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 17, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	23,000
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,010
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,025
Jul 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Jul 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,020
Jun 28, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	428,960
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	376,000
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Jun 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	191,706
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Jun 21, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	1,024,168
Jun 20, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	464,500
Jun 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	661,201
Jun 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,900
Jun 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,488
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	93,408
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,800
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	64,493
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	236,500
Jun 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	191,196
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	469,000
Jun 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,103
Jun 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	127,106
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	49,201
Jun 3, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	121,000
May 31, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	266,349
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	228,000
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	155,953
May 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	140,535
May 22, 2024	0.0300	0.0600	0.0300	0.0550	0.0550	1,471,343
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	176,866
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	58,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,880
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,010
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,800
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	179,315
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 7, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	91,000
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,678
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,060
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,321
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	752,611
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	187,650
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,072
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,550
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	138,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	30,099
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	130,000
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	61,800
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,947
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,303
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	86,328
Apr 10, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	272,153
Apr 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,043
Apr 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Apr 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Apr 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Apr 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,087
Apr 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,570
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,250
Mar 26, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	18,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,350
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	12,763
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	52,656
Mar 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	45,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,500
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,600
Mar 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Mar 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,857
Mar 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Mar 4, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	176,350
Mar 1, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	44,131
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	138,100
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,603
Feb 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	8,328
Feb 26, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	174,680
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,925
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	13,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,099
Feb 9, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	76,999
Feb 8, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	39,500
Feb 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Feb 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,250
Feb 1, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	130,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jan 30, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	122,600
Jan 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	19,467

LBNK.V LithiumBank Resources Corp.

0.2200

0.00%

VULMF Vulcan Minerals Inc.

0.0800

0.00%

FL1.AX First Lithium Limited

0.0810

-2.41%

TVI.V TVI Pacific Inc.

0.0100

+100.00%

HBK.V Highbank Resources Ltd.

0.0150

0.00%

CML.V CaNickel Mining Limited

0.0550

+10.00%

ADE.V Adex Mining Inc.

0.0100

0.00%

FLM.CN First Lithium Minerals Corp.

0.0600

0.00%

SR.V Strategic Resources Inc.

0.6000

-4.76%

ULT.V Ultra Lithium Inc.

0.0150

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lithium One Metals Inc. (LONE.V)

Related Tickers