Lion One Metals Limited (LLO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:39PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 24 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 23 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 22 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 19 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 18 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 17 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 16 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 15 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 12 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 11 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 10 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 09 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 08 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 05 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 04 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 03 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 02 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 28 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 27 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 26 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 25 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 22 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 21 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 20 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 19 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 18 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 15 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 14 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 13 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 12 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 11 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 08 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 07 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 06 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 05 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 04 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 01 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 29 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 28 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 27 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 26 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 23 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 22 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 21 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 20 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 19 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 16 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 15 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 14 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 13 Feb 2024 | 0.6800 | 0.6800 | 0.5900 | 0.6200 | 0.6200 | 77,387 |
| 12 Feb 2024 | 0.7000 | 0.7150 | 0.6700 | 0.6800 | 0.6800 | 62,979 |
| 09 Feb 2024 | 0.8200 | 0.8250 | 0.7200 | 0.7500 | 0.7500 | 28,923 |
| 08 Feb 2024 | 0.8950 | 0.8950 | 0.8200 | 0.8200 | 0.8200 | 29,152 |
| 07 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 2 |
| 06 Feb 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 670 |
| 05 Feb 2024 | 0.8750 | 0.8950 | 0.8400 | 0.8950 | 0.8950 | 9,094 |
| 02 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 6,750 |
| 01 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,109 |
| 31 Jan 2024 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 11,274 |
| 30 Jan 2024 | 0.8700 | 0.8825 | 0.8650 | 0.8825 | 0.8825 | 6,449 |
| 29 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,765 |
| 25 Jan 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 35,152 |
| 24 Jan 2024 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 1,300 |
| 23 Jan 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 1,955 |
| 22 Jan 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 6,280 |
| 19 Jan 2024 | 0.8850 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 8,717 |
| 18 Jan 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 520 |
| 17 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,899 |
| 16 Jan 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 10,317 |
| 15 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 5,000 |
| 12 Jan 2024 | 0.8650 | 0.9000 | 0.8650 | 0.9000 | 0.9000 | 14,165 |
| 11 Jan 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 21,595 |
| 10 Jan 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 3,337 |
| 09 Jan 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 21,096 |
| 08 Jan 2024 | 0.9350 | 0.9650 | 0.9350 | 0.9650 | 0.9650 | 367 |
| 05 Jan 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 257 |
| 04 Jan 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 20,701 |
| 03 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1 |
| 02 Jan 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9950 | 0.9950 | 11,021 |
| 29 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,785 |
| 28 Dec 2023 | 1.0400 | 1.0400 | 0.9400 | 0.9800 | 0.9800 | 39,100 |
| 27 Dec 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 2,552 |
| 22 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 21 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 19 |
| 20 Dec 2023 | 1.0250 | 1.0300 | 0.9350 | 1.0300 | 1.0300 | 778 |
| 19 Dec 2023 | 1.0050 | 1.0150 | 1.0050 | 1.0150 | 1.0150 | 2,045 |
| 18 Dec 2023 | 0.9650 | 0.9650 | 0.9250 | 0.9600 | 0.9600 | 41,295 |
| 15 Dec 2023 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | 0.9600 | 45,040 |
| 14 Dec 2023 | 1.0000 | 1.1500 | 1.0000 | 1.0950 | 1.0950 | 89,501 |
| 13 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 15,789 |
| 12 Dec 2023 | 0.9100 | 0.9200 | 0.8775 | 0.9200 | 0.9200 | 32,660 |
| 11 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,050 |
| 08 Dec 2023 | 0.9750 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 5,757 |
| 07 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 06 Dec 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 27,125 |
| 05 Dec 2023 | 0.9800 | 0.9850 | 0.9700 | 0.9750 | 0.9750 | 41,279 |
| 04 Dec 2023 | 1.0000 | 1.0300 | 0.9600 | 0.9750 | 0.9750 | 33,483 |
| 01 Dec 2023 | 0.9800 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 43,793 |
| 30 Nov 2023 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 6,874 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.