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

Frankfurt - Delayed Quote EUR

Lion One Metals Limited (LY1.F)

0.1762
-0.0022
(-1.23%)
As of 8:02:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.17620.17620.17620.17620.176211,250
Apr 23, 20250.17840.17840.17840.17840.1784-
Apr 22, 20250.17700.17700.17700.17700.1770-
Apr 17, 20250.19680.19680.19680.19680.1968-
Apr 16, 20250.18640.21500.18640.21500.215011,250
Apr 15, 20250.19160.19160.19160.19160.1916-
Apr 14, 20250.19460.19460.19460.19460.1946-
Apr 11, 20250.18440.18440.18440.18440.1844-
Apr 10, 20250.18060.18060.18060.18060.1806-
Apr 9, 20250.16360.16360.16360.16360.1636-
Apr 8, 20250.16340.16340.16340.16340.1634-
Apr 7, 20250.16860.16860.16860.16860.1686-
Apr 4, 20250.17540.17540.17540.17540.1754-
Apr 3, 20250.18200.18200.18200.18200.1820-
Apr 2, 20250.18540.18540.18540.18540.1854-
Apr 1, 20250.18300.18300.18300.18300.1830-
Mar 31, 20250.19480.19480.19480.19480.1948-
Mar 28, 20250.20800.20800.20800.20800.20805,000
Mar 27, 20250.19080.19080.19080.19080.1908-
Mar 26, 20250.21650.21650.21650.21650.2165-
Mar 25, 20250.19420.19420.19420.19420.1942-
Mar 24, 20250.18960.21300.18960.21300.213047,176
Mar 21, 20250.19300.19300.19300.19300.1930-
Mar 20, 20250.19220.19220.19220.19220.1922-
Mar 19, 20250.19960.19960.19960.19960.1996-
Mar 18, 20250.19700.19700.19700.19700.1970-
Mar 17, 20250.18940.18940.18940.18940.1894-
Mar 14, 20250.19160.19160.19160.19160.1916-
Mar 13, 20250.17560.17560.17560.17560.1756-
Mar 12, 20250.17140.19020.17140.19020.19024,500
Mar 11, 20250.16540.16540.16540.16540.1654-
Mar 10, 20250.17680.17680.17680.17680.1768-
Mar 7, 20250.18480.18480.18480.18480.1848-
Mar 6, 20250.19440.19440.19440.19440.1944-
Mar 5, 20250.18360.18360.18360.18360.1836-
Mar 4, 20250.16660.16660.16660.16660.1666-
Mar 3, 20250.16560.16560.16560.16560.1656-
Feb 28, 20250.16820.16820.16820.16820.1682-
Feb 27, 20250.16360.16360.16360.16360.1636-
Feb 26, 20250.16340.16340.16340.16340.1634-
Feb 25, 20250.17500.17500.17500.17500.1750-
Feb 24, 20250.17640.17640.17640.17640.1764-
Feb 21, 20250.17380.17380.17380.17380.1738-
Feb 20, 20250.19440.19520.19440.19520.19525,000
Feb 19, 20250.19940.19940.19940.19940.1994-
Feb 18, 20250.18780.18780.18780.18780.1878-
Feb 17, 20250.18380.18380.18380.18380.1838-
Feb 14, 20250.18240.20450.18240.20450.204585,337
Feb 13, 20250.18240.18240.18240.18240.1824-
Feb 12, 20250.20000.20000.20000.20000.20006,000
Feb 11, 20250.20000.20000.20000.20000.2000-
Feb 10, 20250.20700.22450.20700.22450.224515,000
Feb 7, 20250.20000.20000.20000.20000.2000-
Feb 6, 20250.24350.24350.24350.24350.2435-
Feb 5, 20250.24400.24400.24400.24400.2440-
Feb 4, 20250.24750.24750.24750.24750.2475-
Feb 3, 20250.24100.25100.24100.25100.25107,996
Jan 31, 20250.24100.24100.24100.24100.2410-
Jan 30, 20250.22200.22200.22200.22200.2220-
Jan 29, 20250.22050.22050.22050.22050.2205-
Jan 28, 20250.20650.20650.20650.20650.2065-
Jan 27, 20250.22650.22650.22650.22650.2265-
Jan 24, 20250.19460.19460.19460.19460.1946-
Jan 23, 20250.18820.18820.18820.18820.1882-
Jan 22, 20250.18880.18880.18880.18880.1888-
Jan 21, 20250.19200.19200.19200.19200.1920-
Jan 20, 20250.19700.19700.19700.19700.1970-
Jan 17, 20250.20300.20300.20300.20300.2030-
Jan 16, 20250.20050.20050.20050.20050.2005-
Jan 15, 20250.18340.18340.18340.18340.1834-
Jan 14, 20250.18800.18800.18800.18800.1880-
Jan 13, 20250.19740.19740.19740.19740.1974-
Jan 10, 20250.19720.21400.19720.21400.21402,700
Jan 9, 20250.19000.20000.19000.20000.20004,000
Jan 8, 20250.19600.19600.19600.19600.1960-
Jan 7, 20250.18020.18040.18020.18040.1804500
Jan 6, 20250.18020.18020.18020.18020.1802-
Jan 3, 20250.17980.17980.17980.17980.1798-
Jan 2, 20250.16680.16680.16680.16680.1668-
Dec 30, 20240.16600.16600.16600.16600.16605,000
Dec 27, 20240.15480.15480.15480.15480.1548-
Dec 23, 20240.16900.16900.16900.16900.1690-
Dec 20, 20240.16260.16260.16260.16260.1626-
Dec 19, 20240.15800.15800.15800.15800.1580-
Dec 18, 20240.16260.17980.16260.17980.17983,000
Dec 17, 20240.15560.15560.15560.15560.1556-
Dec 16, 20240.16220.16220.16220.16220.1622-
Dec 13, 20240.15940.15940.15940.15940.1594-
Dec 12, 20240.16620.16620.16620.16620.1662-
Dec 11, 20240.15580.15580.15580.15580.1558-
Dec 10, 20240.15940.15940.15940.15940.1594-
Dec 9, 20240.16840.16840.16840.16840.1684-
Dec 6, 20240.16140.16140.16140.16140.1614-
Dec 5, 20240.16020.16020.16020.16020.1602-
Dec 4, 20240.16740.16740.16740.16740.1674-
Dec 3, 20240.17800.17800.17800.17800.1780-
Dec 2, 20240.18600.18600.18600.18600.1860-
Nov 29, 20240.19440.19440.19440.19440.1944-
Nov 28, 20240.19520.19520.19520.19520.1952-
Nov 27, 20240.19100.19100.19100.19100.1910-
Nov 26, 20240.18760.18760.18760.18760.1876-
Nov 25, 20240.19800.19800.19800.19800.1980-
Nov 22, 20240.19280.19280.19280.19280.1928-
Nov 21, 20240.19420.19420.19420.19420.1942-
Nov 20, 20240.19280.19280.19280.19280.1928-
Nov 19, 20240.18620.18620.18620.18620.1862-
Nov 18, 20240.18940.18940.18940.18940.1894-
Nov 15, 20240.19220.19220.19220.19220.1922-
Nov 14, 20240.18460.18460.18460.18460.1846-
Nov 13, 20240.18100.18100.18100.18100.1810-
Nov 12, 20240.18060.18060.18060.18060.1806-
Nov 11, 20240.19620.19620.19620.19620.1962-
Nov 8, 20240.19220.19220.19220.19220.1922-
Nov 7, 20240.18920.18920.18920.18920.1892-
Nov 6, 20240.18820.18820.18820.18820.1882-
Nov 5, 20240.20350.20350.20350.20350.2035-
Nov 4, 20240.20300.20300.20300.20300.2030-
Nov 1, 20240.20650.20650.20650.20650.2065-
Oct 31, 20240.21350.21350.21350.21350.2135-
Oct 30, 20240.21750.21750.21050.21050.21054,000
Oct 29, 20240.21500.21550.21500.21550.215510,000
Oct 28, 20240.21850.21850.21850.21850.2185-
Oct 25, 20240.21200.21200.21200.21200.2120-
Oct 24, 20240.22000.22000.22000.22000.2200-
Oct 23, 20240.22650.22650.22650.22650.2265-
Oct 22, 20240.21900.21900.21900.21900.2190-
Oct 21, 20240.22550.26350.22550.26350.26351,000
Oct 18, 20240.22600.22600.22600.22600.2260-
Oct 17, 20240.22600.22600.22600.22600.2260-
Oct 16, 20240.21850.21850.21850.21850.2185-
Oct 15, 20240.22000.23200.22000.23200.232010,000
Oct 14, 20240.22000.22000.22000.22000.2200-
Oct 11, 20240.21650.21650.21650.21650.2165-
Oct 10, 20240.20400.20400.20400.20400.2040-
Oct 9, 20240.21050.21050.21050.21050.2105-
Oct 8, 20240.21400.21400.21400.21400.2140-
Oct 7, 20240.21550.21550.21550.21550.2155-
Oct 4, 20240.21100.21100.21100.21100.2110-
Oct 3, 20240.20500.20500.20500.20500.2050-
Oct 2, 20240.20800.20800.20800.20800.2080-
Oct 1, 20240.22650.22650.22650.22650.2265-
Sep 30, 20240.21950.21950.21950.21950.2195-
Sep 27, 20240.21650.21650.21650.21650.21651,000
Sep 26, 20240.20700.20700.20700.20700.2070-
Sep 25, 20240.20700.20700.20700.20700.2070-
Sep 24, 20240.20350.20350.20350.20350.2035-
Sep 23, 20240.20500.20500.20500.20500.2050-
Sep 20, 20240.20200.20200.20200.20200.2020-
Sep 19, 20240.19220.21000.19220.21000.21002,009
Sep 18, 20240.19560.19560.19560.19560.1956-
Sep 17, 20240.19860.19860.19860.19860.1986-
Sep 16, 20240.19620.19620.19620.19620.1962-
Sep 13, 20240.18640.18640.18640.18640.1864-
Sep 12, 20240.18100.18100.18100.18100.1810-
Sep 11, 20240.17680.17680.17680.17680.1768-
Sep 10, 20240.18060.18060.18060.18060.1806-
Sep 9, 20240.18020.18020.18020.18020.1802-
Sep 6, 20240.18040.18040.18040.18040.1804-
Sep 5, 20240.18080.18080.18080.18080.1808-
Sep 4, 20240.18420.18420.18420.18420.1842-
Sep 3, 20240.19100.19100.19100.19100.1910-
Sep 2, 20240.19160.19160.18380.18380.1838-
Aug 30, 20240.19100.19100.19100.19100.1910-
Aug 29, 20240.19060.19060.19060.19060.1906-
Aug 28, 20240.20050.20050.20050.20050.2005-
Aug 27, 20240.19960.19960.19960.19960.1996-
Aug 26, 20240.19900.19900.19900.19900.1990-
Aug 23, 20240.20550.20550.20550.20550.2055-
Aug 22, 20240.21500.21500.21500.21500.2150-
Aug 21, 20240.20850.22100.20850.22100.22103,000
Aug 20, 20240.22250.22250.22250.22250.2225-
Aug 19, 20240.20550.20550.20550.20550.2055-
Aug 16, 20240.19960.19960.19960.19960.1996-
Aug 15, 20240.20250.20250.20250.20250.2025-
Aug 14, 20240.19760.19760.19760.19760.1976-
Aug 13, 20240.19320.19320.19320.19320.1932-
Aug 12, 20240.18720.18720.18720.18720.1872-
Aug 9, 20240.18720.18720.18720.18720.1872-
Aug 8, 20240.18680.18680.18680.18680.1868-
Aug 7, 20240.18500.19300.18500.19300.19305,300
Aug 6, 20240.19560.19560.19560.19560.1956-
Aug 5, 20240.19500.19500.19500.19500.1950-
Aug 2, 20240.20400.20400.20400.20400.2040-
Aug 1, 20240.20800.20800.20800.20800.2080-
Jul 31, 20240.20050.20050.20050.20050.2005-
Jul 30, 20240.19400.19400.19400.19400.1940-
Jul 29, 20240.19680.19680.19680.19680.1968-
Jul 26, 20240.20400.20400.20400.20400.2040-
Jul 25, 20240.19900.19900.19900.19900.1990-
Jul 24, 20240.22000.22000.22000.22000.2200-
Jul 23, 20240.21400.21400.21400.21400.2140-
Jul 22, 20240.22150.22150.22150.22150.2215-
Jul 19, 20240.28300.28300.24500.24500.24504,700
Jul 18, 20240.29800.29800.29800.29800.2980-
Jul 17, 20240.29250.29250.29250.29250.2925-
Jul 16, 20240.29600.29600.29600.29600.2960-
Jul 15, 20240.29650.29650.29650.29650.2965-
Jul 12, 20240.29450.29450.29450.29450.2945-
Jul 11, 20240.29900.29900.29900.29900.2990-
Jul 10, 20240.29900.29900.29900.29900.2990-
Jul 9, 20240.29200.29200.29200.29200.2920-
Jul 8, 20240.31250.31250.31250.31250.3125-
Jul 5, 20240.31500.31500.31450.31450.31452,300
Jul 4, 20240.30650.30650.30650.30650.3065-
Jul 3, 20240.31050.31050.31050.31050.3105-
Jul 2, 20240.30500.30500.30500.30500.3050-
Jul 1, 20240.31350.31350.31350.31350.3135-
Jun 28, 20240.30750.30750.30750.30750.3075-
Jun 27, 20240.32850.32850.32850.32850.3285-
Jun 26, 20240.30850.30850.30850.30850.3085-
Jun 25, 20240.30800.30800.30800.30800.3080-
Jun 24, 20240.32500.32500.32500.32500.3250-
Jun 21, 20240.32850.33950.32850.33950.33952,000
Jun 20, 20240.33300.33300.33300.33300.3330-
Jun 19, 20240.33000.33000.33000.33000.33001,600
Jun 18, 20240.32650.32650.32650.32650.3265-
Jun 17, 20240.33350.33350.33350.33350.3335-
Jun 14, 20240.33250.33250.33250.33250.3325-
Jun 13, 20240.34350.34350.34350.34350.3435-
Jun 12, 20240.35200.35200.35200.35200.3520-
Jun 11, 20240.34350.34350.34350.34350.3435-
Jun 10, 20240.35800.35800.35800.35800.3580-
Jun 7, 20240.38200.38200.38200.38200.3820-
Jun 6, 20240.35550.35550.35550.35550.3555-
Jun 5, 20240.31700.31700.31700.31700.3170-
Jun 4, 20240.33000.33000.33000.33000.3300-
Jun 3, 20240.33150.33150.33150.33150.3315-
May 31, 20240.33200.33200.33200.33200.3320-
May 30, 20240.32800.32800.32800.32800.3280-
May 29, 20240.32800.32800.32800.32800.3280-
May 28, 20240.34500.36000.34500.36000.36001,000
May 27, 20240.33600.33600.33600.33600.3360-
May 24, 20240.34400.34400.34400.34400.3440-
May 23, 20240.35100.35100.35100.35100.3510-
May 22, 20240.35850.35850.35850.35850.3585-
May 21, 20240.38550.38550.38550.38550.3855-
May 20, 20240.38450.38450.38450.38450.3845-
May 17, 20240.37150.37150.37150.37150.3715-
May 16, 20240.37750.37750.37750.37750.3775-
May 15, 20240.33150.33150.33150.33150.3315-
May 14, 20240.33250.33250.33250.33250.3325-
May 13, 20240.32650.32650.32650.32650.3265-
May 10, 20240.32950.32950.32950.32950.3295-
May 9, 20240.32950.32950.32950.32950.3295-
May 8, 20240.32900.32900.32900.32900.3290-
May 7, 20240.33050.33050.33050.33050.3305-
May 6, 20240.32350.32350.32350.32350.3235-
May 3, 20240.32500.32500.32500.32500.3250-
May 2, 20240.32750.32750.32750.32750.3275-
Apr 30, 20240.33500.36050.33500.34650.34658,000
Apr 29, 20240.31850.31850.31850.31850.3185-
Apr 26, 20240.32550.32550.32550.32550.3255-
Apr 25, 20240.32150.32150.32150.32150.3215-
Apr 24, 20240.31900.31900.31900.31900.3190-