Scarica l'app Stockscreener
0.222
9.09%
0.0185
Dopo l'orario di chiusura:
.20
-0.022
-9.91%
Storico Dei Prezzi Delle Azioni Di Lion One Metals Ltd (LOMLF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-29 | $0.2247 | $0.2076 | $0.0171 | 148,773.0 | +9.09% |
| 2025-05-23 | $0.2097 | $0.2035 | $0.0062 | 104,069.0 | +1.75% |
| 2025-05-22 | $0.207 | $0.195 | $0.012 | 183,788.0 | -3.43% |
| 2025-05-21 | $0.21 | $0.2015 | $0.0085 | 100,226.0 | +1.68% |
| 2025-05-20 | $0.2101 | $0.20 | $0.0101 | 390,369.0 | -5.79% |
| 2025-05-19 | $0.2199 | $0.2023 | $0.0176 | 101,750.0 | +6.95% |
| 2025-05-16 | $0.2024 | $0.1953 | $0.00703 | 188,954.0 | +1.08% |
| 2025-05-15 | $0.2027 | $0.196 | $0.0067 | 149,101.0 | +0.00% |
| 2025-05-14 | $0.2007 | $0.195 | $0.0057 | 131,094.0 | -4.76% |
| 2025-05-13 | $0.21 | $0.2002 | $0.0098 | 169,083.0 | +2.44% |
| 2025-05-12 | $0.21 | $0.2003 | $0.0097 | 207,240.0 | -4.56% |
| 2025-05-09 | $0.2148 | $0.2043 | $0.0105 | 77,078.0 | +2.95% |
| 2025-05-08 | $0.2191 | $0.1953 | $0.0238 | 363,060.0 | -2.64% |
| 2025-05-07 | $0.2168 | $0.2082 | $0.00865 | 131,461.0 | +2.05% |
| 2025-05-06 | $0.215 | $0.2017 | $0.0133 | 74,363.0 | +2.74% |
| 2025-05-05 | $0.2139 | $0.20 | $0.0139 | 305,270.0 | -2.90% |
| 2025-05-02 | $0.2141 | $0.201 | $0.0131 | 83,818.0 | +4.21% |
| 2025-05-01 | $0.2073 | $0.20 | $0.00725 | 103,823.0 | -2.81% |
| 2025-04-30 | $0.2239 | $0.2001 | $0.0238 | 159,621.0 | -2.42% |
Lion One Metals Ltd Stock (LOMLF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Lion One Metals Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LOMLF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Lion One Metals Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Lion One Metals Ltd Storia dei prezzi delle azioni (LOMLF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $0.2247 | $0.195 | $0.0297 | 3,013,320.0 | +6.81% |
| 2025-04 | $0.242 | $0.1776 | $0.0644 | 5,934,496.0 | -2.88% |
| 2025-03 | $0.25 | $0.1751 | $0.0749 | 6,453,866.0 | +18.76% |
| 2025-02 | $0.2805 | $0.1735 | $0.107 | 8,840,181.0 | -32.41% |
| 2025-01 | $0.2901 | $0.1865 | $0.1036 | 6,519,958.0 | +48.28% |
Lion One Metals Ltd Storia dei prezzi delle azioni (LOMLF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.215 | $0.155 | $0.06 | 5,150,468.0 | -19.55% |
| 2024-11 | $0.25 | $0.1985 | $0.0515 | 2,773,661.0 | -13.12% |
| 2024-10 | $0.275 | $0.225 | $0.05 | 6,602,490.0 | -3.99% |
| 2024-09 | $0.26 | $0.1999 | $0.0601 | 3,628,993.0 | +14.33% |
| 2024-08 | $0.266 | $0.186 | $0.08 | 4,263,006.0 | -5.56% |
| 2024-07 | $0.37 | $0.2111 | $0.1589 | 9,974,854.0 | -30.96% |
| 2024-06 | $0.4392 | $0.3328 | $0.1064 | 3,018,404.0 | -8.16% |
| 2024-05 | $0.4597 | $0.3449 | $0.1148 | 5,010,387.0 | +3.06% |
| 2024-04 | $0.4025 | $0.3227 | $0.0798 | 5,888,057.0 | +10.48% |
| 2024-03 | $0.4105 | $0.2001 | $0.2104 | 6,758,465.0 | -1.53% |
| 2024-02 | $0.571 | $0.3251 | $0.2459 | 5,504,496.0 | -40.11% |
| 2024-01 | $0.6598 | $0.542 | $0.1178 | 2,308,208.0 | -13.23% |
Lion One Metals Ltd Storia dei prezzi delle azioni (LOMLF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.6466 | $0.5433 | $0.1033 | 2,493,513.0 | +1.75% |
| 2023-11 | $0.6865 | $0.581 | $0.1055 | 2,424,377.0 | +0.88% |
| 2023-10 | $0.6993 | $0.55 | $0.1493 | 2,909,268.0 | +1.94% |
| 2023-09 | $0.7026 | $0.57 | $0.1326 | 2,232,280.0 | -9.88% |
| 2023-08 | $0.76 | $0.585 | $0.175 | 5,065,807.0 | +7.74% |
| 2023-07 | $0.688 | $0.495 | $0.193 | 4,057,059.0 | +17.92% |
| 2023-06 | $0.594 | $0.4868 | $0.1072 | 3,821,399.0 | +5.47% |
| 2023-05 | $0.789 | $0.4832 | $0.3059 | 10,090,267.0 | -33.44% |
| 2023-04 | $0.7705 | $0.62 | $0.1505 | 2,826,509.0 | +21.90% |
| 2023-03 | $0.6853 | $0.5759 | $0.1094 | 2,351,978.0 | +4.97% |
| 2023-02 | $0.7197 | $0.57 | $0.1497 | 2,544,807.0 | -14.70% |
| 2023-01 | $0.834 | $0.66 | $0.174 | 3,469,616.0 | -6.75% |
6.05%
0.56%
Capitalizzazione:
|
Volume (24 ore):