Lion One Metals Limited (LIO)

TSXV

Currency in CAD

Disclaimer

0.850

+0.010(+1.19%)

Closed15:21:00

Day's Range

0.845

0.850

52 wk Range

0.640

1.070

LIO Historical Data

Get free historical data for LIO. You'll find the closing price, open, high, low, change and %change of the Lion One Metals Limited Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

2023-11-02 - 2023-12-02

Date	Price	Open	High	Low	Vol.	Change %
2023-12-01	0.845	0.850	0.850	0.845	145.84K	+0.60%
2023-11-30	0.840	0.870	0.870	0.840	132.34K	-3.45%
2023-11-29	0.870	0.900	0.910	0.860	118.50K	-2.25%
2023-11-28	0.890	0.860	0.890	0.850	171.23K	+3.49%
2023-11-27	0.860	0.880	0.880	0.860	86.06K	-2.27%
2023-11-24	0.880	0.850	0.880	0.850	54.81K	+3.53%
2023-11-23	0.850	0.850	0.860	0.840	47.30K	-2.30%
2023-11-22	0.870	0.850	0.870	0.850	100.40K	+2.35%
2023-11-21	0.850	0.850	0.860	0.840	132.60K	+1.19%
2023-11-20	0.840	0.850	0.850	0.830	85.93K	-2.33%
2023-11-17	0.860	0.850	0.860	0.840	52.29K	+1.18%
2023-11-16	0.850	0.850	0.850	0.840	15.60K	+1.19%
2023-11-15	0.840	0.860	0.860	0.840	55.30K	-1.18%
2023-11-14	0.850	0.840	0.870	0.830	135.81K	0.00%
2023-11-13	0.850	0.840	0.855	0.810	150.66K	+1.19%
2023-11-10	0.840	0.850	0.850	0.840	73.30K	-1.18%
2023-11-09	0.850	0.850	0.860	0.840	102.45K	0.00%
2023-11-08	0.850	0.850	0.850	0.830	116.58K	-3.41%
2023-11-07	0.880	0.870	0.880	0.850	105.67K	0.00%
2023-11-06	0.880	0.880	0.880	0.860	116.30K	+3.53%
2023-11-03	0.850	0.830	0.860	0.830	84.68K	+3.66%
2023-11-02	0.820	0.860	0.860	0.820	92.25K	-2.38%

Highest

0.910

Change %

0.595

Average

0.855

Difference

0.100

Lowest

0.810

Markets

S&P/TSX

20,452.87

+216.58

+1.07%

S&P/TSX 60

1,231.42

+11.88

+0.97%

US 30

36,259.00

+308.1

+0.86%

US 500

4,596.30

+28.5

+0.62%

S&P 500 VIX

12.63

-0.29

-2.24%

DAX

16,397.52

+182.09

+1.12%

Dollar Index

103.125

-0.303

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Suncor Energy	44.53	-0.47%	19.18M
Canadian Natural	91.63	+1.13%	8.93M
Toronto Dominion Bank	81.91	-1.00%	4.96M
Bank of Nova Scotia	61.00	+0.49%	4.45M
RBC	122.94	+0.26%	3.29M
Bank of Montreal	113.66	+2.05%	3.28M
Shopify Inc	99.72	+0.88%	2.73M

Name	Last	Chg. %	Vol.
Pampa Metals	0.12	+300.00%	5.00K
Jade Power Trust	0.12	+200.00%	4.34M
Pampa Metals	0.14	+180.00%	485.29K
Sherpa II Holdings	0.10	+150.00%	10.00K
MYND Life Sciences	0.04	+100.00%	1.00K
ATI AirTest Tech	0.01	+100.00%	138.00K
Mobilum Technologies	0.01	+100.00%	271.61K

Name	Last	Chg. %	Vol.
Icarus Capital	0.03	-72.22%	11.00K
Plantify Foods	0.01	-66.67%	634.79K
Southern Arc Minerals	0.06	-57.14%	5.00K
Radial Research	0.01	-50.00%	39.00K
Lucy Scientific Discovery	0.01	-50.00%	15.00K
Sensor Tech	0.005	-50.00%	20.00K
Humble Fume	0.01	-50.00%	85.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Toronto Dominion Bank	81.91	-1.00%	4.96M
Canadian Imperial Bank	56.55	+0.80%	4.27M
Bank of Montreal	113.66	+2.05%	3.28M
Bank of Nova Scotia	61.00	+0.49%	4.45M
Hut 8 Mining	3.08	+18.46%	989.40K

Popular Searches

Please try another search

Lion One Metals Limited (LIO)

LIO Historical Data

Trending Stocks