LOMLF Quote, Trading Chart, Lion One Metals Ltd

home / stock / lomlf / lomlf quote

Stock Information
Company Name: Lion One Metals Ltd
Stock Symbol: LOMLF
Market: OTC
Website: liononemetals.com
Menu
LOMLF LOMLF Quote LOMLF Short LOMLF News LOMLF Articles LOMLF Message Board
Get LOMLF Alerts

News, Short Squeeze, Breakout and More Instantly...
LOMLF Quote
Last:$0.2242
Change Percent:-0.89%
Open:$0.226
Previous Close:$0.2242
High:$0.23
Low:$0.21245
Volume:422,468
Last Trade Date Time:07/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LOMLF Chart
Last Twenty Trading Days
Date:2024-07-29
Open:$0.226
Close:$0.2242
High:$0.23
Low:$0.21245
Volume:422,468
Date:2024-07-26
Open:$0.231
Close:$0.224
High:$0.235
Low:$0.2111
Volume:808,611
Date:2024-07-25
Open:$0.232
Close:$0.2329
High:$0.2403
Low:$0.227897
Volume:316,750
Date:2024-07-24
Open:$0.2366
Close:$0.239
High:$0.2468
Low:$0.229
Volume:363,208
Date:2024-07-23
Open:$0.23375
Close:$0.24
High:$0.2564
Low:$0.2325
Volume:535,417
Date:2024-07-22
Open:$0.2538
Close:$0.24365
High:$0.262
Low:$0.2411
Volume:1,317,623
Date:2024-07-19
Open:$0.3158
Close:$0.2509
High:$0.3158
Low:$0.234
Volume:2,343,796
Date:2024-07-18
Open:$0.3265
Close:$0.32702
High:$0.34
Low:$0.3239
Volume:165,711
Date:2024-07-17
Open:$0.329
Close:$0.335
High:$0.335
Low:$0.325
Volume:87,486
Date:2024-07-16
Open:$0.3311
Close:$0.326
High:$0.3389
Low:$0.325
Volume:255,978
Date:2024-07-15
Open:$0.356
Close:$0.3325
High:$0.356
Low:$0.32735
Volume:502,666
Date:2024-07-12
Open:$0.34
Close:$0.32875
High:$0.3443
Low:$0.32458
Volume:347,973
Date:2024-07-11
Open:$0.345
Close:$0.328
High:$0.3498
Low:$0.328
Volume:206,945
Date:2024-07-10
Open:$0.36
Close:$0.33
High:$0.36
Low:$0.32395
Volume:296,908
Date:2024-07-09
Open:$0.3381
Close:$0.3331
High:$0.3381
Low:$0.3202
Volume:380,589
Date:2024-07-08
Open:$0.3425
Close:$0.3286
High:$0.3459
Low:$0.3206
Volume:285,525
Date:2024-07-05
Open:$0.3444
Close:$0.345
High:$0.3662
Low:$0.34
Volume:513,266
Date:2024-07-04
Open:$0.3425
Close:$0.341
High:$0.36
Low:$0.3351
Volume:40,316
Date:2024-07-03
Open:$0.3425
Close:$0.341
High:$0.36
Low:$0.3351
Volume:40,316
Date:2024-07-02
Open:$0.35
Close:$0.34
High:$0.35
Low:$0.34
Volume:66,692