ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.00%
      US Tech 100
      18,175.60
      -0.11%
      Dow Jones
      39,806.77
      0.00%
      Brent Oil
      82.095
      -1.72%
      Bitcoin
      71,365.75
      -0.12%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Lion One Metals Ltd (QX) (LOMLF)

      7. Lion One Metals Ltd (QX) (LOMLF) Historical

      LOMLF Lion One Metals Ltd (QX)

      0.4468
      0.00 (0.00%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      LOMLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.4468 0.0247 5.85% 0.43 0.4597 0.4233 196,838
      May 17 2024 0.4221 0.0057 1.37% 0.42 0.4285 0.41 503,576
      May 16 2024 0.4164 -0.0119 -2.78% 0.45 0.45 0.41 127,244
      May 15 2024 0.4283 0.0642 17.63% 0.3841 0.4283 0.375 464,309
      May 14 2024 0.3641 -0.0112 -2.98% 0.3707 0.3837 0.3641 55,307
      May 13 2024 0.3753 0.0137 3.79% 0.34492 0.376 0.34492 168,406
      May 10 2024 0.3616 -0.00445 -1.22% 0.368 0.37 0.357 174,605
      May 09 2024 0.36605 0.00605 1.68% 0.36 0.3749 0.36 144,248
      May 08 2024 0.36 -0.0091 -2.47% 0.35345 0.3711 0.35345 159,840
      May 07 2024 0.3691 0.008 2.22% 0.3709 0.3709 0.36 97,927
      May 06 2024 0.3611 0.0043 1.21% 0.365 0.377 0.36 173,198
      May 03 2024 0.3568 0.0008 0.22% 0.358 0.3648 0.354845 77,812
      May 02 2024 0.356 -0.00468 -1.30% 0.36 0.365 0.3539 99,154
      May 01 2024 0.36068 0.00168 0.47% 0.36 0.365 0.35 80,797
      Apr 30 2024 0.359 -0.011 -2.97% 0.4025 0.4025 0.34 436,783
      Apr 29 2024 0.37 0.0278 8.12% 0.359 0.3769 0.355 384,445
      Apr 26 2024 0.3422 -0.0128 -3.61% 0.3609 0.376 0.34 637,640
      Apr 25 2024 0.355 0.0006 0.17% 0.358 0.3764 0.3399 480,145
      Apr 24 2024 0.3544 0.001 0.28% 0.36 0.36 0.3511 115,907
      Apr 23 2024 0.3534 0.0124 3.64% 0.34 0.358 0.34 154,091
      Apr 22 2024 0.341 -0.017 -4.75% 0.3285 0.36 0.3285 237,047
      Apr 19 2024 0.358 -0.00795 -2.17% 0.366 0.368 0.35075 138,447
      Apr 18 2024 0.36595 0.0057 1.58% 0.36135 0.3737 0.3591 131,380
      Apr 17 2024 0.36025 0.00235 0.66% 0.36 0.3675 0.355 93,139
      Apr 16 2024 0.3579 0.0064 1.82% 0.351 0.3607 0.35 71,306
      Apr 15 2024 0.351505 -0.0048 -1.35% 0.3559 0.3916 0.348 161,313
      Apr 12 2024 0.3563 -0.0045 -1.25% 0.362 0.38 0.355 173,302
      Apr 11 2024 0.3608 0.0158 4.58% 0.396 0.396 0.3557 188,290
      Apr 10 2024 0.345 -0.02138 -5.84% 0.355 0.3628 0.3407 221,953
      Apr 09 2024 0.36638 -0.00007 -0.02% 0.3676 0.37562 0.35 407,079
      Apr 08 2024 0.36645 0.00845 2.36% 0.3725 0.3782 0.360686 338,390
      Apr 05 2024 0.358 -0.0185 -4.91% 0.376 0.3785 0.358 243,519
      Apr 04 2024 0.3765 0.00104 0.28% 0.3784 0.3932 0.37 389,472
      Apr 03 2024 0.375458 0.00926 2.53% 0.3529 0.3802 0.3529 236,900
      Apr 02 2024 0.3662 0.0305 9.09% 0.3525 0.38 0.333 248,275
      Apr 01 2024 0.3357 0.01075 3.31% 0.3718 0.3718 0.32272 390,385
      Mar 28 2024 0.32495 0.01795 5.85% 0.31 0.33 0.2936 526,408
      Mar 27 2024 0.307 0.01375 4.69% 0.29725 0.307 0.29 645,898
      Mar 26 2024 0.29325 0.01325 4.73% 0.27575 0.29715 0.271 290,982
      Mar 25 2024 0.28 -0.0085 -2.95% 0.2001 0.2964 0.20007 661,068
      Mar 22 2024 0.2885 -0.0236 -7.56% 0.3157 0.32312 0.2734 1,127,000
      Mar 21 2024 0.3121 -0.00691 -2.17% 0.32 0.3277 0.3085 389,631
      Mar 20 2024 0.31901 -0.00599 -1.84% 0.3245 0.3245 0.3099 238,448
      Mar 19 2024 0.325 0.00 0.00% 0.3265 0.33 0.32 103,024
      Mar 18 2024 0.325 0.005 1.56% 0.3289 0.3361 0.325 196,203
      Mar 15 2024 0.32 -0.016 -4.76% 0.337 0.35 0.32 210,209
      Mar 14 2024 0.336 -0.011 -3.17% 0.3438 0.35 0.336 97,905
      Mar 13 2024 0.347 -0.0044 -1.25% 0.3441 0.35721 0.3364 253,840
      Mar 12 2024 0.3514 -0.0146 -3.99% 0.36905 0.36905 0.347 104,217
      Mar 11 2024 0.366 0.001 0.27% 0.3785 0.3785 0.365 195,108
      Mar 08 2024 0.365 -0.0128 -3.39% 0.3822 0.3822 0.365 153,001
      Mar 07 2024 0.3778 0.00 0.00% 0.39 0.39 0.37 188,002
      Mar 06 2024 0.3778 0.0053 1.42% 0.39 0.39 0.37 184,674
      Mar 05 2024 0.3725 -0.0225 -5.70% 0.40 0.4105 0.3725 318,907
      Mar 04 2024 0.395 0.06675 20.34% 0.329 0.40 0.329 484,376
      Mar 01 2024 0.32825 -0.00175 -0.53% 0.33 0.33325 0.3187 384,064
      Feb 29 2024 0.33 -0.015 -4.35% 0.3382 0.3499 0.3251 379,048
      Feb 28 2024 0.345 -0.0032 -0.92% 0.347905 0.3574 0.3434 251,808
      Feb 27 2024 0.3482 -0.0165 -4.52% 0.3555 0.3653 0.3482 160,174
      Feb 26 2024 0.3647 0.0125 3.55% 0.355 0.3699 0.347 158,690
      Feb 23 2024 0.3522 -0.016 -4.35% 0.3719 0.372 0.344 252,657
      Feb 22 2024 0.3682 -0.00091 -0.25% 0.3679 0.3719 0.363815 98,310
      Feb 21 2024 0.36911 0.00261 0.71% 0.3962 0.3962 0.3662 122,608

      Your Recent History

      USOTC
      LOMLF
      Lion One Metals (QX)
      Delayed Upgrade Clock