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
5,564.41
1.08%
US Tech 100
19,251.33
1.27%
Dow Jones
40,421.36
0.33%
Brent Oil
81.555
0.05%
Bitcoin
66,377.07
-1.82%
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. Canada
  5. TSXV
  6. Lithium One Metals Inc (LONE)

  7. Lithium One Metals Inc (LONE) Historical

LONE Lithium One Metals Inc

0.025
0.005 (25.00%)
Jul 22 2024 - Closed
Delayed by 15 minutes

LONE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 2,000
Jul 19 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Jul 18 2024 0.025 0.00 0.00% 0.025 0.025 0.025 20
Jul 17 2024 0.025 0.00 0.00% 0.02 0.025 0.02 23,000
Jul 16 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Jul 15 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Jul 12 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Jul 11 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Jul 10 2024 0.025 0.00 0.00% 0.025 0.025 0.025 4,010
Jul 09 2024 0.025 0.005 25.00% 0.025 0.025 0.025 25,000
Jul 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 1,000
Jul 05 2024 0.02 0.00 0.00% 0.02 0.02 0.02 1,025
Jul 04 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Jul 03 2024 0.02 -0.005 -20.00% 0.02 0.02 0.02 33,000
Jul 02 2024 0.025 0.00 0.00% 0.025 0.025 0.025 1,020
Jun 28 2024 0.025 0.00 0.00% 0.02 0.025 0.02 428,960
Jun 27 2024 0.025 0.005 25.00% 0.025 0.025 0.025 376,000
Jun 26 2024 0.02 0.00 0.00% 0.02 0.02 0.02 13,000
Jun 25 2024 0.02 -0.005 -20.00% 0.025 0.025 0.02 191,706
Jun 24 2024 0.025 0.00 0.00% 0.025 0.025 0.025 14,000
Jun 21 2024 0.025 0.005 25.00% 0.025 0.025 0.02 1,024,168
Jun 20 2024 0.02 -0.005 -20.00% 0.025 0.025 0.02 464,500
Jun 19 2024 0.025 0.00 0.00% 0.025 0.025 0.025 661,201
Jun 18 2024 0.025 0.00 0.00% 0.025 0.025 0.025 33,900
Jun 17 2024 0.025 0.00 0.00% 0.025 0.025 0.025 36,488
Jun 14 2024 0.025 0.00 0.00% 0.025 0.025 0.025 93,408
Jun 13 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 38,800
Jun 12 2024 0.03 0.00 0.00% 0.03 0.03 0.03 64,493
Jun 11 2024 0.03 0.00 0.00% 0.03 0.03 0.03 236,500
Jun 10 2024 0.03 0.00 0.00% 0.035 0.035 0.03 191,196
Jun 07 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 469,000
Jun 06 2024 0.035 0.00 0.00% 0.035 0.035 0.035 24,103
Jun 05 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 127,106
Jun 04 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 49,201
Jun 03 2024 0.045 -0.005 -10.00% 0.05 0.05 0.04 121,000
May 31 2024 0.05 0.01 25.00% 0.05 0.05 0.045 266,349
May 30 2024 0.04 0.005 14.29% 0.04 0.04 0.04 228,000
May 29 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 28 2024 0.035 -0.01 -22.22% 0.04 0.04 0.035 155,953
May 27 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
May 24 2024 0.045 0.00 0.00% 0.045 0.045 0.045 10
May 23 2024 0.045 -0.01 -18.18% 0.05 0.05 0.045 140,535
May 22 2024 0.055 0.025 83.33% 0.03 0.06 0.03 1,471,343
May 21 2024 0.03 0.005 20.00% 0.03 0.03 0.03 176,866
May 17 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 58,000
May 16 2024 0.03 0.00 0.00% 0.03 0.03 0.03 1,880
May 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 10,000
May 13 2024 0.03 0.00 0.00% 0.03 0.03 0.03 55,010
May 10 2024 0.03 0.00 0.00% 0.03 0.03 0.03 19,800
May 09 2024 0.03 0.00 0.00% 0.03 0.03 0.03 179,315
May 08 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 50,000
May 07 2024 0.035 0.005 16.67% 0.035 0.035 0.03 91,000
May 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 43,678
May 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 15,060
May 02 2024 0.03 0.00 0.00% 0.03 0.03 0.03 76,321
May 01 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 752,611
Apr 30 2024 0.035 0.00 0.00% 0.035 0.035 0.035 187,650
Apr 29 2024 0.035 0.00 0.00% 0.035 0.035 0.035 15,072
Apr 26 2024 0.035 0.005 16.67% 0.035 0.035 0.035 1,550
Apr 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 138,000
Apr 24 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0

Your Recent History

TSXV
LONE
Lithium One Metals
LSE
EMIM
Ishrc Em Imi
BIT
UC5CCZ
Unicredit Bank
BIT
PRFE
Source Powershares Prefe...
USOTC
PTCAY
PT Chandra Asri Pacific ... (PK)
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