Get the Stockscreener App
0.2148
5.53%
0.0113
Lion One Metals Ltd Stock (LOMLF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $0.2267 | $0.2128 | $0.0139 | 354,803.0 | +5.53% |
| May 23, 2025 | $0.2097 | $0.2035 | $0.0062 | 104,069.0 | +1.75% |
| May 22, 2025 | $0.207 | $0.195 | $0.012 | 183,788.0 | -3.43% |
| May 21, 2025 | $0.21 | $0.2015 | $0.0085 | 100,226.0 | +1.68% |
| May 20, 2025 | $0.2101 | $0.20 | $0.0101 | 390,369.0 | -5.79% |
| May 19, 2025 | $0.2199 | $0.2023 | $0.0176 | 101,750.0 | +6.95% |
| May 16, 2025 | $0.2024 | $0.1953 | $0.00703 | 188,954.0 | +1.08% |
| May 15, 2025 | $0.2027 | $0.196 | $0.0067 | 149,101.0 | +0.00% |
| May 14, 2025 | $0.2007 | $0.195 | $0.0057 | 131,094.0 | -4.76% |
| May 13, 2025 | $0.21 | $0.2002 | $0.0098 | 169,083.0 | +2.44% |
| May 12, 2025 | $0.21 | $0.2003 | $0.0097 | 207,240.0 | -4.56% |
| May 09, 2025 | $0.2148 | $0.2043 | $0.0105 | 77,078.0 | +2.95% |
| May 08, 2025 | $0.2191 | $0.1953 | $0.0238 | 363,060.0 | -2.64% |
| May 07, 2025 | $0.2168 | $0.2082 | $0.00865 | 131,461.0 | +2.05% |
| May 06, 2025 | $0.215 | $0.2017 | $0.0133 | 74,363.0 | +2.74% |
| May 05, 2025 | $0.2139 | $0.20 | $0.0139 | 305,270.0 | -2.90% |
| May 02, 2025 | $0.2141 | $0.201 | $0.0131 | 83,818.0 | +4.21% |
| May 01, 2025 | $0.2073 | $0.20 | $0.00725 | 103,823.0 | -2.81% |
| Apr 30, 2025 | $0.2239 | $0.2001 | $0.0238 | 159,621.0 | -2.42% |
| Apr 29, 2025 | $0.2158 | $0.205 | $0.0108 | 190,044.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.2267 | $0.195 | $0.0317 | 3,219,350.0 | +3.32% |
| 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 | 6,519,958.0 | +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% |
4.41%
6.02%
Cap:
|
Volume (24h):