Get the Stockscreener App
0.1919
2.46%
0.0046
Lion One Metals Ltd Stock (LOMLF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $0.20 | $0.1891 | $0.0109 | 435,787.0 | +2.46% |
| Dec 09, 2025 | $0.1874 | $0.17 | $0.0174 | 394,750.0 | +2.23% |
| Dec 08, 2025 | $0.194 | $0.18 | $0.014 | 528,366.0 | -5.56% |
| Dec 05, 2025 | $0.199 | $0.1912 | $0.0078 | 81,680.0 | +2.11% |
| Dec 04, 2025 | $0.1947 | $0.1853 | $0.0094 | 223,127.0 | -1.61% |
| Dec 03, 2025 | $0.20 | $0.193 | $0.007 | 124,698.0 | -2.52% |
| Dec 02, 2025 | $0.2025 | $0.1935 | $0.00905 | 458,590.0 | -3.32% |
| Dec 01, 2025 | $0.2076 | $0.186 | $0.0216 | 473,573.0 | +2.45% |
| Nov 28, 2025 | $0.2016 | $0.1909 | $0.0107 | 305,491.0 | +4.93% |
| Nov 26, 2025 | $0.1945 | $0.1878 | $0.0067 | 434,187.0 | -1.50% |
| Nov 25, 2025 | $0.1957 | $0.1801 | $0.0156 | 477,163.0 | +0.26% |
| Nov 24, 2025 | $0.1935 | $0.1843 | $0.00918 | 301,465.0 | +4.61% |
| Nov 21, 2025 | $0.1862 | $0.169 | $0.0172 | 162,700.0 | +0.82% |
| Nov 20, 2025 | $0.186 | $0.183 | $0.003 | 142,530.0 | -1.19% |
| Nov 19, 2025 | $0.20 | $0.1817 | $0.0183 | 134,430.0 | -4.29% |
| Nov 18, 2025 | $0.1936 | $0.1836 | $0.00998 | 199,841.0 | +5.05% |
Lion One Metals Ltd Stock (LOMLF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lion One Metals Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOMLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lion One Metals Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lion One Metals Ltd Stock (LOMLF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.2076 | $0.17 | $0.0376 | 2,720,571.0 | -4.05% |
| Nov, 2025 | $0.2016 | $0.1588 | $0.0429 | 8,504,208.0 | +7.76% |
| Oct, 2025 | $0.2554 | $0.1725 | $0.0829 | 26,889,205.0 | -13.47% |
| Sep, 2025 | $0.319 | $0.1896 | $0.1294 | 39,808,952.0 | +9.05% |
| Aug, 2025 | $0.2173 | $0.1874 | $0.0299 | 7,928,952.0 | +4.41% |
| Jul, 2025 | $0.228 | $0.1876 | $0.0404 | 6,190,153.0 | -13.62% |
| Jun, 2025 | $0.24 | $0.20 | $0.04 | 5,172,800.0 | +4.35% |
| May, 2025 | $0.2267 | $0.195 | $0.0317 | 4,328,725.0 | +0.56% |
| Apr, 2025 | $0.242 | $0.1776 | $0.0644 | 5,934,496.0 | -2.88% |
| Mar, 2025 | $0.25 | $0.1751 | $0.0749 | 6,453,866.0 | +18.76% |
| Feb, 2025 | $0.2805 | $0.1735 | $0.107 | 8,840,181.0 | -32.41% |
| Jan, 2025 | $0.2901 | $0.1865 | $0.1036 | 6,591,758.0 | +48.28% |
Lion One Metals Ltd Stock (LOMLF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.215 | $0.155 | $0.06 | 5,150,468.0 | -19.55% |
| Nov, 2024 | $0.25 | $0.1985 | $0.0515 | 2,773,661.0 | -13.12% |
| Oct, 2024 | $0.275 | $0.225 | $0.05 | 6,602,490.0 | -3.99% |
| Sep, 2024 | $0.26 | $0.1999 | $0.0601 | 3,628,993.0 | +14.33% |
| Aug, 2024 | $0.266 | $0.186 | $0.08 | 4,263,006.0 | -5.56% |
| Jul, 2024 | $0.37 | $0.2111 | $0.1589 | 9,974,854.0 | -30.96% |
| Jun, 2024 | $0.4392 | $0.3328 | $0.1064 | 3,018,404.0 | -8.16% |
| May, 2024 | $0.4597 | $0.3449 | $0.1148 | 5,010,387.0 | +3.06% |
| Apr, 2024 | $0.4025 | $0.3227 | $0.0798 | 5,888,057.0 | +10.48% |
| Mar, 2024 | $0.4105 | $0.2001 | $0.2104 | 6,758,465.0 | -1.53% |
| Feb, 2024 | $0.571 | $0.3251 | $0.2459 | 5,504,496.0 | -40.11% |
| Jan, 2024 | $0.6598 | $0.542 | $0.1178 | 2,308,208.0 | -13.23% |
Lion One Metals Ltd Stock (LOMLF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.6466 | $0.5433 | $0.1033 | 2,493,513.0 | +1.75% |
| Nov, 2023 | $0.6865 | $0.581 | $0.1055 | 2,424,377.0 | +0.88% |
| Oct, 2023 | $0.6993 | $0.55 | $0.1493 | 2,909,268.0 | +1.94% |
| Sep, 2023 | $0.7026 | $0.57 | $0.1326 | 2,232,280.0 | -9.88% |
| Aug, 2023 | $0.76 | $0.585 | $0.175 | 5,065,807.0 | +7.74% |
| Jul, 2023 | $0.688 | $0.495 | $0.193 | 4,057,059.0 | +17.92% |
| Jun, 2023 | $0.594 | $0.4868 | $0.1072 | 3,821,399.0 | +5.47% |
| May, 2023 | $0.789 | $0.4832 | $0.3059 | 10,090,267.0 | -33.44% |
| Apr, 2023 | $0.7705 | $0.62 | $0.1505 | 2,826,509.0 | +21.90% |
| Mar, 2023 | $0.6853 | $0.5759 | $0.1094 | 2,351,978.0 | +4.97% |
| Feb, 2023 | $0.7197 | $0.57 | $0.1497 | 2,544,807.0 | -14.70% |
| Jan, 2023 | $0.834 | $0.66 | $0.174 | 3,469,616.0 | -6.75% |
6.35%
0.34%
Cap:
|
Volume (24h):