ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,549.48
0.09%
US Tech 100
19,210.80
0.16%
Dow Jones
40,470.84
-0.48%
Brent Oil
84.10
0.02%
Bitcoin
65,326.62
2.12%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Lion One Metals Ltd (LY1)

  7. Lion One Metals Ltd (LY1) Historical

LY1 Lion One Metals Ltd

0.2435
-0.0535 (-18.01%)
09:58:45 - Realtime Data

LY1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 0.3025 -0.008 -2.58% 0.3045 0.309 0.2985 47,329
Jul 17 2024 0.3105 0.00 0.00% 0.3105 0.3105 0.3105 0.00
Jul 16 2024 0.3105 0.011 3.67% 0.2995 0.311 0.2995 8,600
Jul 15 2024 0.2995 -0.0065 -2.12% 0.3085 0.31 0.2995 37,775
Jul 12 2024 0.306 -0.01 -3.16% 0.3005 0.306 0.3005 9,600
Jul 11 2024 0.316 0.00 0.00% 0.316 0.316 0.316 0.00
Jul 10 2024 0.316 0.021 7.12% 0.316 0.316 0.316 1,500
Jul 09 2024 0.295 -0.005 -1.67% 0.2925 0.30 0.2735 43,632
Jul 08 2024 0.30 -0.022 -6.83% 0.3065 0.318 0.30 40,855
Jul 05 2024 0.322 0.017 5.57% 0.322 0.322 0.322 9,400
Jul 04 2024 0.305 -0.002 -0.65% 0.307 0.307 0.302 15,000
Jul 03 2024 0.307 0.00 0.00% 0.307 0.307 0.307 0.00
Jul 02 2024 0.307 -0.0175 -5.39% 0.307 0.307 0.307 3,000
Jul 01 2024 0.3245 0.014 4.51% 0.3135 0.3245 0.3135 8,000
Jun 28 2024 0.3105 -0.0065 -2.05% 0.308 0.3105 0.308 13,500
Jun 27 2024 0.317 -0.033 -9.43% 0.3405 0.3495 0.317 21,100
Jun 26 2024 0.35 0.03 9.37% 0.3205 0.35 0.3205 32,500
Jun 25 2024 0.32 -0.002 -0.62% 0.3205 0.3295 0.32 41,065
Jun 24 2024 0.322 -0.008 -2.42% 0.3255 0.337 0.322 12,076
Jun 21 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0.00
Jun 20 2024 0.33 0.01 3.13% 0.3325 0.3325 0.33 3,230
Jun 19 2024 0.32 -0.0225 -6.57% 0.341 0.341 0.32 35,526
Jun 18 2024 0.3425 0.0125 3.79% 0.337 0.3425 0.337 5,074
Jun 17 2024 0.33 -0.0105 -3.08% 0.3335 0.334 0.33 153,200
Jun 14 2024 0.3405 -0.01 -2.85% 0.355 0.355 0.3405 12,000
Jun 13 2024 0.3505 -0.0115 -3.18% 0.356 0.3695 0.3505 17,100
Jun 12 2024 0.362 -0.0045 -1.23% 0.373 0.373 0.362 7,000
Jun 11 2024 0.3665 -0.004 -1.08% 0.378 0.378 0.3665 30,550
Jun 10 2024 0.3705 0.015 4.22% 0.3705 0.3705 0.3705 4,972
Jun 07 2024 0.3555 -0.0415 -10.45% 0.383 0.401 0.3555 42,901
Jun 06 2024 0.397 0.047 13.43% 0.3685 0.397 0.357 12,118
Jun 05 2024 0.35 0.0075 2.19% 0.34 0.35 0.34 65,700
Jun 04 2024 0.3425 -0.0155 -4.33% 0.342 0.3425 0.342 5,110
Jun 03 2024 0.358 0.0265 7.99% 0.3515 0.36 0.344 47,451
May 31 2024 0.3315 -0.0005 -0.15% 0.332 0.332 0.3315 4,350
May 30 2024 0.332 -0.03 -8.29% 0.3395 0.3395 0.332 11,000
May 29 2024 0.362 0.019 5.54% 0.3395 0.362 0.3395 18,537
May 28 2024 0.343 -0.0135 -3.79% 0.343 0.343 0.343 500
May 27 2024 0.3565 0.021 6.26% 0.3575 0.3575 0.3565 2,250
May 24 2024 0.3355 0.004 1.21% 0.356 0.356 0.3355 3,110
May 23 2024 0.3315 -0.0385 -10.41% 0.3635 0.3635 0.3315 15,070
May 22 2024 0.37 -0.021 -5.37% 0.37 0.37 0.37 3,500
May 21 2024 0.391 -0.0155 -3.81% 0.3995 0.3995 0.3635 5,500
May 20 2024 0.4065 0.0305 8.11% 0.386 0.4065 0.386 14,373
May 17 2024 0.376 -0.0125 -3.22% 0.385 0.3935 0.376 13,800
May 16 2024 0.3885 -0.0015 -0.38% 0.3885 0.3885 0.3885 2,500
May 15 2024 0.39 0.0365 10.33% 0.361 0.39 0.35 21,000
May 14 2024 0.3535 -0.0065 -1.81% 0.3445 0.3535 0.3445 5,625
May 13 2024 0.36 0.0095 2.71% 0.3385 0.36 0.3385 19,064
May 10 2024 0.3505 0.0065 1.89% 0.3315 0.3505 0.3315 27,828
May 09 2024 0.344 0.00 0.00% 0.344 0.344 0.344 0.00
May 08 2024 0.344 0.0125 3.77% 0.3405 0.344 0.3315 10,090
May 07 2024 0.3315 -0.029 -8.04% 0.3505 0.3505 0.3315 23,000
May 06 2024 0.3605 0.035 10.75% 0.335 0.3605 0.335 57,966
May 03 2024 0.3255 -0.014 -4.12% 0.34 0.34 0.3255 20,614
May 02 2024 0.3395 -0.012 -3.41% 0.3305 0.345 0.3305 18,798
Apr 30 2024 0.3515 -0.0015 -0.42% 0.347 0.356 0.3305 24,680
Apr 29 2024 0.353 0.00 0.00% 0.353 0.353 0.353 0.00
Apr 26 2024 0.353 0.021 6.33% 0.337 0.3555 0.337 20,000
Apr 25 2024 0.332 0.005 1.53% 0.327 0.3485 0.3205 71,587
Apr 24 2024 0.327 -0.019 -5.49% 0.33 0.331 0.327 10,000
Apr 23 2024 0.346 0.018 5.49% 0.327 0.346 0.3205 23,994
Apr 22 2024 0.328 -0.0245 -6.95% 0.338 0.3465 0.32 31,211

Your Recent History

TG
LY1
Lion One Metals
ASX
IAF
iShares
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved