Lion One Metals Ltd (LIO.V)

0.32 0.00 (0.00%) CAD  |  TSXV  |  Sep 20, 15:59
More

Lion One Metals Price: 0.32 for Sept. 20, 2024

Price Chart

Historical Price Data

View and export this data back to 2001. Upgrade now.
Date Open High Low Close Volume
Sep 19, 2024 0.315 0.315 0.3075 0.315 639046.0
Sep 18, 2024 0.32 0.32 0.30 0.305 651024.0
Sep 17, 2024 0.315 0.315 0.30 0.305 210570.0
Sep 16, 2024 0.315 0.315 0.305 0.31 265332.0
Sep 13, 2024 0.295 0.31 0.2875 0.305 1.344M
Sep 12, 2024 0.28 0.295 0.28 0.29 498060.0
Sep 11, 2024 0.28 0.28 0.27 0.28 292094.0
Sep 10, 2024 0.28 0.28 0.27 0.275 177397.0
Sep 09, 2024 0.28 0.285 0.275 0.28 188009.0
Sep 06, 2024 0.29 0.29 0.275 0.28 207952.0
Sep 05, 2024 0.285 0.285 0.275 0.28 495429.0
Sep 04, 2024 0.285 0.285 0.28 0.28 378004.0
Sep 03, 2024 0.295 0.30 0.285 0.285 383859.0
Aug 30, 2024 0.30 0.30 0.295 0.295 150366.0
Aug 29, 2024 0.295 0.30 0.29 0.295 224525.0
Aug 28, 2024 0.315 0.315 0.2875 0.295 655771.0
Aug 27, 2024 0.315 0.315 0.31 0.31 179440.0
Aug 26, 2024 0.32 0.32 0.305 0.31 386820.0
Aug 23, 2024 0.32 0.32 0.31 0.31 246500.0
Aug 22, 2024 0.34 0.34 0.315 0.32 521536.0
Aug 21, 2024 0.33 0.335 0.3225 0.335 385432.0
Aug 20, 2024 0.355 0.36 0.3225 0.325 868558.0
Aug 19, 2024 0.32 0.3525 0.315 0.345 1.309M
Aug 16, 2024 0.31 0.32 0.305 0.32 870200.0
Aug 15, 2024 0.31 0.31 0.305 0.31 314075.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.275
Minimum
Sep 10 2024
2.41
Maximum
Jul 27 2020
1.072
Average
1.05
Median
Nov 12 2019

Price Benchmarks

Inca One Gold Corp 0.09
CopAur Minerals Inc 0.16
Aurion Resources Ltd 0.58
Nickel North Exploration Corp 0.015
Bee Vectoring Technologies International Inc 0.01

Price Related Metrics

Price to Book Value 0.4286
Earnings Yield -21.87%
Market Cap 73.78M