Lithium One Metals Inc (LONE)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.015 | 0.015 | 0.015 | 954 | 0.015 | CS |
| 4 | 0 | 0 | 0.015 | 0.015 | 0.01 | 37602 | 0.01028058 | CS |
| 12 | -0.005 | -25 | 0.02 | 0.02 | 0.01 | 46242 | 0.01211155 | CS |
| 26 | -0.005 | -25 | 0.02 | 0.025 | 0.01 | 40431 | 0.01557257 | CS |
| 52 | -0.055 | -78.5714285714 | 0.07 | 0.07 | 0.01 | 65529 | 0.0290738 | CS |
| 156 | -0.285 | -95 | 0.3 | 0.79 | 0.01 | 61439 | 0.22966686 | CS |
| 260 | -0.285 | -95 | 0.3 | 0.79 | 0.01 | 61439 | 0.22966686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1737067200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736980800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736894400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736808000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4751 |
| 1736548800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20 |
| 1736462400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1736376000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736289600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5100 |
| 1736203200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 14000 |
| 1735944000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 9000 |
| 1735857600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1 |
| 1735684800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735598400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 435000 |
| 1735339200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100365 |
| 1735069200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2000 |
| 1734993600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 54000 |
| 1734734400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 12000 |
| 1734648000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 11720 |
| 1734561600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6000 |
| 1734475200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 816000 |
| 1734388800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1 |
| 1734129600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734043200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10080 |
| 1733956800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 15 |
| 1733870400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733784000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 42000 |
| 1733524800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733438400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733352000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 111000 |
| 1733265600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 30000 |
| 1733179200 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 6200 |
| 1732920000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732833600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7333 |
| 1732747200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732660800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1732574400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20505 |
| 1732315200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 19000 |
| 1732228800 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 72000 |
| 1732142400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 31000 |
| 1732056000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50 |
| 1731969600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3963 |
| 1731710400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1731624000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1731537600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731451200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 32000 |
| 1731364800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 56000 |
| 1731105600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4000 |
| 1731019200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 30000 |
| 1730932800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 559000 |
| 1730846400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1730760000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730497200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1500 |
| 1730410800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 200 |
| 1730324400 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 108000 |
| 1730238000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1730151600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729892400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2 |
| 1729806000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 200 |
| 1729719600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729633200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 27540 |
| 1729546800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 2011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
