Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Lion One Metals Ltd (LY1.MU)

Compare
0.1944
+0.0108
+(5.88%)
As of 8:00:14 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20250.19440.19440.19440.19440.1944-
Mar 5, 20250.18360.18360.18360.18360.1836-
Mar 4, 20250.18040.18040.18040.18040.1804-
Mar 3, 20250.18040.18040.18040.18040.1804-
Feb 28, 20250.18040.18040.18040.18040.1804-
Feb 27, 20250.18040.18040.18040.18040.1804-
Feb 26, 20250.18200.18200.18040.18040.18045,000
Feb 25, 20250.18980.18980.18980.18980.1898-
Feb 24, 20250.19320.19320.19320.19320.1932-
Feb 21, 20250.19320.19320.19320.19320.1932-
Feb 20, 20250.20050.20050.20050.20050.2005-
Feb 19, 20250.20050.20050.20050.20050.2005-
Feb 18, 20250.20050.20050.20050.20050.2005-
Feb 17, 20250.20050.20050.20050.20050.2005-
Feb 14, 20250.20050.20050.20050.20050.2005-
Feb 13, 20250.20050.20050.20050.20050.2005-
Feb 12, 20250.20500.20500.20500.20500.2050-
Feb 11, 20250.20650.20650.20650.20650.2065-
Feb 10, 20250.20650.20650.20650.20650.2065-
Feb 7, 20250.20000.20000.20000.20000.2000-
Feb 6, 20250.24750.24750.20000.20000.20007,500
Feb 5, 20250.24750.24750.24750.24750.2475-
Feb 4, 20250.24750.24750.24750.24750.2475-
Feb 3, 20250.24100.24100.24100.24100.2410-
Jan 31, 20250.24100.24100.24100.24100.2410-
Jan 30, 20250.22550.22550.22550.22550.2255-
Jan 29, 20250.22550.22550.22550.22550.2255-
Jan 28, 20250.22550.22550.22550.22550.2255-
Jan 27, 20250.22650.22650.22650.22650.2265-
Jan 24, 20250.20350.20350.20350.20350.2035-
Jan 23, 20250.20350.20350.20350.20350.2035-
Jan 22, 20250.20350.20350.20350.20350.2035-
Jan 21, 20250.20350.20350.20350.20350.2035-
Jan 20, 20250.20350.20350.20350.20350.2035-
Jan 17, 20250.20350.20350.20350.20350.2035-
Jan 16, 20250.20050.20050.20050.20050.2005-
Jan 15, 20250.19740.19740.19740.19740.1974-
Jan 14, 20250.19740.19740.19740.19740.1974-
Jan 13, 20250.19740.19740.19740.19740.1974-
Jan 10, 20250.19720.19720.19720.19720.1972-
Jan 9, 20250.19600.19600.19600.19600.1960-
Jan 8, 20250.19600.19600.19600.19600.1960-
Jan 7, 20250.18080.18080.18080.18080.1808-
Jan 6, 20250.18080.18080.18080.18080.1808-
Jan 3, 20250.17980.17980.17980.17980.1798-
Jan 2, 20250.17460.17460.17460.17460.1746-
Dec 30, 20240.16000.16000.16000.16000.1600-
Dec 27, 20240.16000.16000.16000.16000.1600-
Dec 23, 20240.17160.17160.17160.17160.1716-
Dec 20, 20240.17160.17160.17160.17160.1716-
Dec 19, 20240.17160.17160.17160.17160.1716-
Dec 18, 20240.17160.17160.17160.17160.1716-
Dec 17, 20240.17160.17160.17160.17160.1716-
Dec 16, 20240.17460.17460.17460.17460.1746-
Dec 13, 20240.17460.17460.17460.17460.1746-
Dec 12, 20240.17460.17460.17460.17460.1746-
Dec 11, 20240.17460.17460.17460.17460.1746-
Dec 10, 20240.17460.17460.17460.17460.1746-
Dec 9, 20240.17560.17560.17560.17560.1756-
Dec 6, 20240.17560.17560.17560.17560.1756-
Dec 5, 20240.17740.17740.17740.17740.1774-
Dec 4, 20240.18340.18340.18340.18340.1834-
Dec 3, 20240.19500.19500.19500.19500.1950-
Dec 2, 20240.20200.20200.20200.20200.2020-
Nov 29, 20240.20200.20200.20200.20200.2020-
Nov 28, 20240.20200.20200.20200.20200.2020-
Nov 27, 20240.20200.20200.20200.20200.2020-
Nov 26, 20240.20200.20200.20200.20200.2020-
Nov 25, 20240.20600.20600.20600.20600.2060-
Nov 22, 20240.21050.21050.21050.21050.2105-
Nov 21, 20240.21300.21300.21300.21300.2130-
Nov 20, 20240.20500.21350.20500.21350.213510,000
Nov 19, 20240.20500.20500.20500.20500.2050-
Nov 18, 20240.20850.20850.20850.20850.2085-
Nov 15, 20240.21050.21050.21050.21050.2105-
Nov 14, 20240.21050.21050.21050.21050.2105-
Nov 13, 20240.21050.21050.21050.21050.2105-
Nov 12, 20240.21050.21050.21050.21050.2105-
Nov 11, 20240.21850.21850.21850.21850.2185-
Nov 8, 20240.21850.21850.21850.21850.2185-
Nov 7, 20240.21850.21850.21850.21850.2185-
Nov 6, 20240.21850.21850.21850.21850.2185-
Nov 5, 20240.21850.21850.21850.21850.2185-
Nov 4, 20240.21850.21850.21850.21850.2185-
Nov 1, 20240.21850.21850.21850.21850.2185-
Oct 31, 20240.21850.21850.21850.21850.2185-
Oct 30, 20240.21850.21850.21850.21850.2185-
Oct 29, 20240.21850.21850.21850.21850.2185-
Oct 28, 20240.21850.21850.21850.21850.2185-
Oct 25, 20240.24200.24200.21200.21200.212025,000
Oct 24, 20240.24900.24900.24900.24900.2490-
Oct 23, 20240.24900.24900.24900.24900.2490-
Oct 22, 20240.24900.24900.24900.24900.2490-
Oct 21, 20240.23000.26550.23000.26550.26553,900
Oct 18, 20240.23000.23000.23000.23000.2300-
Oct 17, 20240.23000.23000.23000.23000.2300-
Oct 16, 20240.23000.23000.23000.23000.2300-
Oct 15, 20240.23000.23000.23000.23000.2300-
Oct 14, 20240.23000.23000.23000.23000.2300-
Oct 11, 20240.21650.23000.21650.23000.23005,000
Oct 10, 20240.21650.21650.21650.21650.2165-
Oct 9, 20240.21750.21750.21750.21750.2175-
Oct 8, 20240.21750.21750.21750.21750.2175-
Oct 7, 20240.21750.21750.21750.21750.2175-
Oct 4, 20240.21750.21750.21750.21750.2175-
Oct 3, 20240.21750.21750.21750.21750.2175-
Oct 2, 20240.22100.22100.22100.22100.2210-
Oct 1, 20240.22650.22650.22650.22650.2265-
Sep 30, 20240.21950.21950.21950.21950.2195-
Sep 27, 20240.21650.21650.21650.21650.2165-
Sep 26, 20240.20650.20650.20650.20650.2065-
Sep 25, 20240.20650.20650.20650.20650.2065-
Sep 24, 20240.20550.20550.20550.20550.2055-
Sep 23, 20240.20550.20550.20550.20550.2055-
Sep 20, 20240.20200.20200.20200.20200.2020-
Sep 19, 20240.19860.19860.19860.19860.1986-
Sep 18, 20240.19860.19860.19860.19860.1986-
Sep 17, 20240.19860.19860.19860.19860.1986-
Sep 16, 20240.19620.19620.19620.19620.1962-
Sep 13, 20240.18940.18940.18940.18940.1894-
Sep 12, 20240.18940.18940.18940.18940.1894-
Sep 11, 20240.18940.18940.18940.18940.1894-
Sep 10, 20240.19280.19280.19280.19280.1928-
Sep 9, 20240.19280.19280.19280.19280.1928-
Sep 6, 20240.19680.19680.19680.19680.1968-
Sep 5, 20240.19680.19680.19680.19680.1968-
Sep 4, 20240.19680.19680.19680.19680.1968-
Sep 3, 20240.20300.20300.20300.20300.2030-
Sep 2, 20240.20300.20300.20300.20300.2030-
Aug 30, 20240.20300.20300.20300.20300.2030-
Aug 29, 20240.20300.20300.20300.20300.2030-
Aug 28, 20240.21150.21150.21150.21150.2115-
Aug 27, 20240.21150.21150.21150.21150.2115-
Aug 26, 20240.21150.21150.21150.21150.2115-
Aug 23, 20240.21800.21800.21800.21800.2180-
Aug 22, 20240.22100.22100.22100.22100.2210-
Aug 21, 20240.22100.22100.22100.22100.2210-
Aug 20, 20240.22250.22250.22250.22250.2225-
Aug 19, 20240.20550.20550.20550.20550.2055-
Aug 16, 20240.20250.20250.20250.20250.2025-
Aug 15, 20240.20250.20250.20250.20250.2025-
Aug 14, 20240.19920.19920.19920.19920.1992-
Aug 13, 20240.19920.19920.19920.19920.1992-
Aug 12, 20240.19920.19920.19920.19920.1992-
Aug 9, 20240.19920.19920.19920.19920.1992-
Aug 8, 20240.19920.19920.19920.19920.1992-
Aug 7, 20240.20450.20450.20450.20450.2045-
Aug 6, 20240.20750.20750.20750.20750.2075-
Aug 5, 20240.20750.20750.20750.20750.2075-
Aug 2, 20240.20750.20750.20750.20750.2075-
Aug 1, 20240.20750.20750.20750.20750.2075-
Jul 31, 20240.20650.20650.20650.20650.2065-
Jul 30, 20240.20650.20650.20650.20650.2065-
Jul 29, 20240.20950.20950.20950.20950.2095-
Jul 26, 20240.21650.21650.21650.21650.2165-
Jul 25, 20240.22700.22700.22700.22700.2270-
Jul 24, 20240.22700.22700.22700.22700.2270-
Jul 23, 20240.23400.23400.23400.23400.2340-
Jul 22, 20240.23400.23400.23400.23400.2340-
Jul 19, 20240.24000.24000.24000.24000.2400-
Jul 18, 20240.30400.30400.30400.30400.3040-
Jul 17, 20240.30400.30400.30400.30400.3040-
Jul 16, 20240.30400.30400.30400.30400.3040-
Jul 15, 20240.30400.30400.30400.30400.3040-
Jul 12, 20240.30400.30400.30400.30400.3040-
Jul 11, 20240.30400.30400.30400.30400.3040-
Jul 10, 20240.30400.30400.30400.30400.3040-
Jul 9, 20240.30400.30400.30400.30400.3040-
Jul 8, 20240.31900.31900.31900.31900.3190-
Jul 5, 20240.31900.31900.31900.31900.3190-
Jul 4, 20240.31900.31900.31900.31900.3190-
Jul 3, 20240.32200.32200.32200.32200.3220-
Jul 2, 20240.32200.32200.32200.32200.3220-
Jul 1, 20240.32200.32200.32200.32200.3220-
Jun 28, 20240.31950.32200.31950.32200.32202,500
Jun 27, 20240.32850.32850.32850.32850.3285-
Jun 26, 20240.32050.32050.32050.32050.3205-
Jun 25, 20240.32850.32850.32850.32850.3285-
Jun 24, 20240.33350.33350.33350.33350.3335-
Jun 21, 20240.33350.33350.33350.33350.3335-
Jun 20, 20240.33350.33350.33350.33350.3335-
Jun 19, 20240.33000.33000.33000.33000.3300-
Jun 18, 20240.32850.32850.32850.32850.3285-
Jun 17, 20240.34550.34550.32850.32850.32853,000
Jun 14, 20240.34550.34550.34550.34550.3455-
Jun 13, 20240.35650.35650.35650.35650.3565-
Jun 12, 20240.36550.36550.36550.36550.3655-
Jun 11, 20240.36600.36600.36600.36600.3660-
Jun 10, 20240.37100.37100.37100.37100.3710-
Jun 7, 20240.38200.38200.38200.38200.3820-
Jun 6, 20240.35550.35550.35550.35550.3555-
Jun 5, 20240.34000.34000.34000.34000.3400-
Jun 4, 20240.34000.34000.34000.34000.3400-
Jun 3, 20240.34000.34000.34000.34000.3400-
May 31, 20240.34000.34000.34000.34000.3400-
May 30, 20240.34000.34000.34000.34000.3400-
May 29, 20240.34000.34000.34000.34000.3400-
May 28, 20240.35650.35650.35650.35650.3565-
May 27, 20240.35650.35650.35650.35650.3565-
May 24, 20240.35650.35650.35650.35650.3565-
May 23, 20240.36400.36400.36400.36400.3640-
May 22, 20240.37200.37200.37200.37200.3720-
May 21, 20240.38550.38550.38550.38550.3855-
May 20, 20240.38450.38450.38450.38450.3845-
May 17, 20240.37750.37750.37750.37750.3775-
May 16, 20240.37750.37750.37750.37750.3775-
May 15, 20240.33500.33500.33500.33500.3350-
May 14, 20240.33500.33500.33500.33500.3350-
May 13, 20240.33500.33500.33500.33500.3350-
May 10, 20240.33500.33500.33500.33500.3350-
May 9, 20240.33500.33500.33500.33500.3350-
May 8, 20240.33500.33500.33500.33500.3350-
May 7, 20240.33500.33500.33500.33500.3350-
May 6, 20240.33500.33500.33500.33500.3350-
May 3, 20240.33500.33500.33500.33500.3350-
May 2, 20240.33500.33500.33500.33500.3350-
Apr 30, 20240.33500.33500.33500.33500.3350-
Apr 29, 20240.33050.33050.33050.33050.3305-
Apr 26, 20240.33750.33750.33750.33750.3375-
Apr 25, 20240.32800.35000.32800.35000.350010,000
Apr 24, 20240.32800.32800.32800.32800.3280-
Apr 23, 20240.32800.32800.32800.32800.3280-
Apr 22, 20240.33650.33650.33650.33650.3365-
Apr 19, 20240.33650.33650.33650.33650.3365-
Apr 18, 20240.33400.33400.33400.33400.3340-
Apr 17, 20240.33150.33150.33150.33150.3315-
Apr 16, 20240.32950.32950.32950.32950.3295-
Apr 15, 20240.32950.32950.32950.32950.3295-
Apr 12, 20240.32950.32950.32950.32950.3295-
Apr 11, 20240.32950.32950.32950.32950.3295-
Apr 10, 20240.33550.33550.33550.33550.3355-
Apr 9, 20240.33550.33550.33550.33550.3355-
Apr 8, 20240.33550.33550.33550.33550.3355-
Apr 5, 20240.33550.33550.33550.33550.3355-
Apr 4, 20240.33550.33550.33550.33550.3355-
Apr 3, 20240.33550.33550.33550.33550.3355-
Apr 2, 20240.30600.30600.30600.30600.3060-
Mar 28, 20240.27300.27300.27300.27300.2730-
Mar 27, 20240.27300.27300.27300.27300.2730-
Mar 26, 20240.27300.27300.27300.27300.2730-
Mar 25, 20240.28400.28400.28400.28400.2840-
Mar 22, 20240.30300.30300.30300.30300.3030-
Mar 21, 20240.30700.30700.30700.30700.3070-
Mar 20, 20240.31700.31700.31700.31700.3170-
Mar 19, 20240.31700.31700.31700.31700.3170-
Mar 18, 20240.31700.31700.31700.31700.3170-
Mar 15, 20240.32100.32100.32100.32100.3210-
Mar 14, 20240.32200.32200.32200.32200.3220-
Mar 13, 20240.33900.33900.33900.33900.3390-
Mar 12, 20240.34000.34000.34000.34000.3400-
Mar 11, 20240.34300.34300.34300.34300.3430-
Mar 8, 20240.34600.34600.34600.34600.3460-
Mar 7, 20240.34600.34600.34600.34600.3460-
Mar 6, 20240.35200.35200.35200.35200.3520-