OTC:LOMLF | Historical Stock Price | Lion One Metals Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-12-17 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.16$0.31$0.59$1.12$2.142010-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.19$1.1999,200
2020-12-30$1.18$1.18127,200
2020-12-29$1.18$1.18230,800
2020-12-28$1.15$1.15343,000
2020-12-24$1.04$1.04117,400
2020-12-23$1.06$1.06180,000
2020-12-22$1.11$1.11130,300
2020-12-21$1.13$1.13141,200
2020-12-18$1.15$1.1586,200
2020-12-17$1.18$1.1886,600
2020-12-16$1.15$1.1564,600
2020-12-15$1.18$1.1861,700
2020-12-14$1.19$1.1950,700
2020-12-11$1.23$1.2325,300
2020-12-10$1.21$1.2154,200
2020-12-09$1.20$1.2054,900
2020-12-08$1.21$1.2147,100
2020-12-07$1.24$1.2466,000
2020-12-04$1.23$1.2328,800
2020-12-03$1.24$1.2459,900
2020-12-02$1.28$1.28142,300
2020-12-01$1.27$1.2751,600
2020-11-30$1.20$1.20116,700
2020-11-27$1.16$1.1684,300
2020-11-25$1.12$1.1256,800
2020-11-24$1.12$1.12130,300
2020-11-23$1.16$1.16145,200
2020-11-20$1.12$1.1263,900
2020-11-19$1.10$1.10160,400
2020-11-18$1.13$1.1390,100
2020-11-17$1.16$1.1673,900
2020-11-16$1.19$1.1957,300
2020-11-13$1.21$1.2175,000
2020-11-12$1.19$1.19114,100
2020-11-11$1.17$1.17108,400
2020-11-10$1.20$1.2034,200
2020-11-09$1.24$1.24132,400
2020-11-06$1.29$1.2953,400
2020-11-05$1.30$1.3087,100
2020-11-04$1.21$1.2160,200
2020-11-03$1.23$1.2346,300
2020-11-02$1.20$1.2080,900
2020-10-30$1.21$1.2191,100
2020-10-29$1.25$1.25111,300
2020-10-28$1.14$1.14246,400
2020-10-27$1.23$1.2387,200
2020-10-26$1.26$1.26127,600
2020-10-23$1.32$1.3236,400
2020-10-22$1.30$1.3025,700
2020-10-21$1.28$1.2848,300
2020-10-20$1.26$1.26102,100
2020-10-19$1.27$1.2740,600
2020-10-16$1.30$1.3077,500
2020-10-15$1.30$1.3039,800
2020-10-14$1.30$1.30238,000
2020-10-13$1.30$1.3074,600
2020-10-12$1.38$1.3829,800
2020-10-09$1.36$1.36129,200
2020-10-08$1.32$1.3249,100
2020-10-07$1.28$1.2819,700
2020-10-06$1.27$1.2750,600
2020-10-05$1.30$1.3067,500
2020-10-02$1.27$1.2799,800
2020-10-01$1.30$1.3099,500
2020-09-30$1.25$1.25156,500
2020-09-29$1.24$1.24209,700
2020-09-28$1.30$1.3094,500
2020-09-25$1.38$1.3897,300
2020-09-24$1.31$1.31131,900
2020-09-23$1.22$1.22409,500
2020-09-22$1.39$1.3993,700
2020-09-21$1.40$1.40172,200
2020-09-18$1.48$1.4875,200
2020-09-17$1.47$1.4779,500
2020-09-16$1.49$1.4969,800
2020-09-15$1.45$1.4597,000
2020-09-14$1.44$1.44159,300
2020-09-11$1.44$1.4476,800
2020-09-10$1.47$1.4790,000
2020-09-09$1.48$1.48175,300
2020-09-08$1.48$1.48116,000
2020-09-04$1.55$1.55128,800
2020-09-03$1.49$1.49163,800
2020-09-02$1.56$1.56102,800
2020-09-01$1.56$1.56155,400
2020-08-31$1.51$1.51300,400
2020-08-28$1.42$1.42180,200
2020-08-27$1.43$1.43150,800
2020-08-26$1.36$1.36226,400
2020-08-25$1.41$1.41239,600
2020-08-24$1.48$1.48176,300
2020-08-21$1.56$1.5654,100
2020-08-20$1.56$1.56124,400
2020-08-19$1.56$1.56133,500
2020-08-18$1.60$1.60125,200
2020-08-17$1.64$1.64176,200
2020-08-14$1.56$1.5660,000
2020-08-13$1.58$1.58114,700
2020-08-12$1.58$1.5881,600
2020-08-11$1.50$1.50257,300
2020-08-10$1.60$1.60181,200
2020-08-07$1.60$1.60225,400
2020-08-06$1.72$1.72263,500
2020-08-05$1.75$1.75166,900
2020-08-04$1.74$1.74608,100
2020-08-03$1.85$1.85243,500
2020-07-31$1.79$1.79244,400
2020-07-30$1.73$1.73153,900
2020-07-29$1.63$1.63309,300
2020-07-28$1.72$1.72492,100
2020-07-27$1.82$1.821,188,200
2020-07-24$1.47$1.47558,400
2020-07-23$1.27$1.27402,100
2020-07-22$1.41$1.41240,500
2020-07-21$1.52$1.52527,100
2020-07-20$1.18$1.18172,800
2020-07-17$1.13$1.1389,600
2020-07-16$1.13$1.1377,800
2020-07-15$1.13$1.13160,800
2020-07-14$1.09$1.09165,000
2020-07-13$1.11$1.11156,200
2020-07-10$1.20$1.2058,900
2020-07-09$1.21$1.21108,400
2020-07-08$1.29$1.29112,100
2020-07-07$1.28$1.2890,400
2020-07-06$1.27$1.2779,000
2020-07-02$1.28$1.2878,900
2020-07-01$1.31$1.3130,300
2020-06-30$1.28$1.2878,900
2020-06-29$1.27$1.27151,100
2020-06-26$1.22$1.2293,600
2020-06-25$1.25$1.2561,200
2020-06-24$1.24$1.2482,500
2020-06-23$1.25$1.2593,900
2020-06-22$1.19$1.1973,200
2020-06-19$1.11$1.1149,500
2020-06-18$1.10$1.1046,400
2020-06-17$1.14$1.1498,700
2020-06-16$1.18$1.18180,200
2020-06-15$1.12$1.12103,700
2020-06-12$1.05$1.05175,500
2020-06-11$1.01$1.01123,800
2020-06-10$1.06$1.06101,400
2020-06-09$1.05$1.0566,600
2020-06-08$1.05$1.0538,700
2020-06-05$1.05$1.0589,900
2020-06-04$1.07$1.0743,800
2020-06-03$1.07$1.0772,900
2020-06-02$1.08$1.0879,900
2020-06-01$1.13$1.13121,900
2020-05-29$1.11$1.1190,400
2020-05-28$1.11$1.1167,700
2020-05-27$1.11$1.1138,300
2020-05-26$1.12$1.12101,200
2020-05-22$1.14$1.14202,000
2020-05-21$1.15$1.1557,600
2020-05-20$1.10$1.10301,500
2020-05-19$1.12$1.12220,000
2020-05-18$1.09$1.09157,500
2020-05-15$0.99$0.99135,900
2020-05-14$0.95$0.95142,700
2020-05-13$1.00$1.0095,500
2020-05-12$1.00$1.0093,500
2020-05-11$0.90$0.9053,600
2020-05-08$0.91$0.9197,100
2020-05-07$0.93$0.9381,500
2020-05-06$0.88$0.88244,300
2020-05-05$0.91$0.9170,500
2020-05-04$0.89$0.8991,100
2020-05-01$0.88$0.8885,900
2020-04-30$0.90$0.9064,200
2020-04-29$0.87$0.8795,800
2020-04-28$0.89$0.8970,200
2020-04-27$0.89$0.89147,600
2020-04-24$0.93$0.93208,100
2020-04-23$0.93$0.93113,300
2020-04-22$0.92$0.9299,200
2020-04-21$0.89$0.8997,900
2020-04-20$0.93$0.9333,300
2020-04-17$0.94$0.9476,300
2020-04-16$0.95$0.9559,800
2020-04-15$0.96$0.9658,600
2020-04-14$1.01$1.01180,500
2020-04-13$1.04$1.04194,700
2020-04-09$0.94$0.94138,700
2020-04-08$0.88$0.8812,400
2020-04-07$0.90$0.9084,200
2020-04-06$0.88$0.88210,700
2020-04-03$0.87$0.8764,700
2020-04-02$0.89$0.89299,100
2020-04-01$0.78$0.78285,500
2020-03-31$0.84$0.8473,800
2020-03-30$0.75$0.7589,200
2020-03-27$0.80$0.8096,800
2020-03-26$0.92$0.92170,200
2020-03-25$0.93$0.93192,600
2020-03-24$0.82$0.82219,100
2020-03-23$0.58$0.5892,300
2020-03-20$0.53$0.53113,400
2020-03-19$0.55$0.55277,300
2020-03-18$0.50$0.50315,100
2020-03-17$0.52$0.52315,600
2020-03-16$0.55$0.55426,300
2020-03-13$0.64$0.64284,800
2020-03-12$0.71$0.71318,800
2020-03-11$0.72$0.72195,400
2020-03-10$0.78$0.78166,800
2020-03-09$0.83$0.83117,700
2020-03-06$0.93$0.9338,500
2020-03-05$0.96$0.9677,100
2020-03-04$0.97$0.97236,200
2020-03-03$0.95$0.95213,000
2020-03-02$1.00$1.00158,800
2020-02-28$1.11$1.11798,100
2020-02-27$0.94$0.94571,900
2020-02-26$1.23$1.23159,200
2020-02-25$1.36$1.36201,600
2020-02-24$1.46$1.46165,700
2020-02-21$1.56$1.5636,400
2020-02-20$1.57$1.5743,600
2020-02-19$1.57$1.57119,100
2020-02-18$1.59$1.59193,200
2020-02-14$1.44$1.4457,900
2020-02-13$1.43$1.4338,300
2020-02-12$1.38$1.3824,800
2020-02-11$1.37$1.3762,800
2020-02-10$1.29$1.2936,700
2020-02-07$1.29$1.2931,700
2020-02-06$1.25$1.2511,300
2020-02-05$1.24$1.2450,300
2020-02-04$1.28$1.2834,300
2020-02-03$1.28$1.2865,000
2020-01-31$1.31$1.3148,900
2020-01-30$1.27$1.2760,300
2020-01-29$1.31$1.3175,500
2020-01-28$1.25$1.2543,000
2020-01-27$1.26$1.2650,300
2020-01-24$1.22$1.2274,100
2020-01-23$1.23$1.2339,300
2020-01-22$1.23$1.23134,600
2020-01-21$1.29$1.2950,100
2020-01-17$1.29$1.2969,600
2020-01-16$1.20$1.2042,000
2020-01-15$1.17$1.1758,300
2020-01-14$1.09$1.09297,600
2020-01-13$1.19$1.19181,000
2020-01-10$1.28$1.2893,200
2020-01-09$1.29$1.2946,900
2020-01-08$1.30$1.30137,800
2020-01-07$1.35$1.35100,600
2020-01-06$1.36$1.36131,000
2020-01-03$1.32$1.3298,200
2020-01-02$1.39$1.39166,000