Lion One Metals Limited Historical Data - LIO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Lion One Metals Limited (LIO)
Lion One Metals Limited (LIO) Historical

Lion One Metals Limited (LIO)

0.445

-0.01

(-2.20%)

Closed July 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-3.26086956522	0.46	0.47	0.44	294718	0.44902588	CS
4	-0.05	-10.101010101	0.495	0.52	0.435	255068	0.45725579	CS
12	-0.03	-6.31578947368	0.475	0.6	0.435	193328	0.48925078	CS
26	-0.335	-42.9487179487	0.78	0.79	0.375	213989	0.49630665	CS
52	-0.425	-48.8505747126	0.87	1.04	0.375	181632	0.64673146	CS
156	-0.615	-58.0188679245	1.06	1.66	0.375	189064	0.84450829	CS
260	-0.255	-36.4285714286	0.7	2.66	0.375	178555	1.06739373	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721338800	0.445	-0.01	-2.20	0.47	0.47	0.44	254350
1721252400	0.455	0.01	2.25	0.45	0.465	0.44	204760
1721166000	0.445	-0.005	-1.11	0.46	0.46	0.44	245080
1721079600	0.45	0	0.00	0.455	0.47	0.45	411923
1720820400	0.45	0.005	1.12	0.455	0.47	0.445	365056
1720734000	0.445	-0.005	-1.11	0.46	0.465	0.445	246770
1720647600	0.45	0	0.00	0.46	0.46	0.445	197250
1720561200	0.45	0.01	2.27	0.45	0.455	0.435	320566
1720474800	0.44	-0.03	-6.38	0.475	0.475	0.435	547291
1720215600	0.47	-0.005	-1.05	0.465	0.49	0.465	242564
1720129200	0.475	0.015	3.26	0.47	0.475	0.47	29000
1720042800	0.46	-0.005	-1.08	0.47	0.48	0.46	224502
1719956400	0.465	-0.005	-1.06	0.475	0.48	0.465	60586
1719610800	0.47	0.01	2.17	0.465	0.47	0.46	149191
1719524400	0.46	-0.03	-6.12	0.5	0.52	0.45	475730
1719438000	0.49	0.03	6.52	0.47	0.51	0.47	202749
1719351600	0.46	0	0.00	0.48	0.48	0.455	208960
1719265200	0.46	-0.025	-5.15	0.49	0.49	0.46	420367
1719006000	0.485	-0.005	-1.02	0.495	0.5	0.48	112034
1718919600	0.49	-0.01	-2.00	0.495	0.51	0.49	181909
1718833200	0.5	0.005	1.01	0.5	0.5	0.495	35200
1718746800	0.495	0.005	1.02	0.485	0.5	0.485	61500
1718660400	0.49	-0.01	-2.00	0.49	0.51	0.485	125490
1718401200	0.5	0	0.00	0.51	0.51	0.5	72027
1718314800	0.5	-0.02	-3.85	0.52	0.52	0.495	213703
1718228400	0.52	-0.01	-1.89	0.53	0.54	0.52	85401
1718142000	0.53	0.01	1.92	0.53	0.53	0.51	68498
1718055600	0.52	-0.02	-3.70	0.54	0.54	0.52	94208
1717796400	0.54	-0.04	-6.90	0.5699999	0.5699999	0.53	196200
1717710000	0.58	0.04	7.41	0.5699999	0.6	0.55	225388
1717623600	0.54	0.06	12.50	0.5	0.56	0.5	154624
1717537200	0.48	-0.02	-4.00	0.51	0.52	0.48	111303
1717450800	0.5	-0.01	-1.96	0.51	0.51	0.5	146051
1717191600	0.51	0.01	2.00	0.51	0.51	0.5	33645
1717105200	0.5	0.005	1.01	0.51	0.51	0.495	149229
1717018800	0.495	0	0.00	0.52	0.54	0.495	348350
1716932400	0.495	-0.025	-4.81	0.53	0.55	0.495	288933
1716846000	0.52	0	0.00	0.52	0.53	0.51	71109
1716586800	0.52	0	0.00	0.55	0.55	0.495	141850
1716500400	0.52	-0.01	-1.89	0.53	0.53	0.51	90004
1716414000	0.53	-0.01	-1.85	0.54	0.55	0.52	180900
1716327600	0.54	-0.04	-6.90	0.58	0.58	0.54	339794
1715982000	0.58	0.02	3.57	0.5699999	0.58	0.56	335238
1715895600	0.56	-0.01	-1.75	0.59	0.59	0.55	116694
1715809200	0.5699999	0.0699999	14.00	0.51	0.5699999	0.51	209497
1715722800	0.5	0	0.00	0.51	0.52	0.5	82388
1715636400	0.5	0.01	2.04	0.5	0.51	0.495	169518
1715377200	0.49	-0.005	-1.01	0.52	0.52	0.49	435780
1715290800	0.495	0	0.00	0.5	0.5	0.495	154859
1715204400	0.495	0	0.00	0.485	0.5	0.485	233615
1715118000	0.495	0	0.00	0.5	0.5	0.495	83827
1715031600	0.495	0.01	2.06	0.5	0.51	0.495	176863
1714772400	0.485	0	0.00	0.49	0.49	0.485	70555
1714686000	0.485	-0.005	-1.02	0.5	0.5	0.485	67048
1714599600	0.49	-0.01	-2.00	0.49	0.495	0.485	67753
1714513200	0.5	0	0.00	0.495	0.5	0.48	137800
1714426800	0.5	0.015	3.09	0.48	0.51	0.48	225683
1714167600	0.485	0	0.00	0.485	0.485	0.485	0
1714081200	0.485	0.01	2.11	0.475	0.495	0.47	372905
1713994800	0.475	0	0.00	0.49	0.49	0.475	73005
1713908400	0.475	0.005	1.06	0.475	0.48	0.475	74200
1713822000	0.47	-0.015	-3.09	0.48	0.485	0.465	127012
1713562800	0.485	-0.015	-3.00	0.5	0.5	0.48	93340

Lion One Metals

Delayed Upgrade Clock

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