Date	Open	High	Low	Close	Volume	Change (%)
Feb 12, 2026				0.2500	0	-0.02(-8.49%)
Feb 11, 2026	0.2639	0.2780	0.2550	0.2732	398,875	+0.02(+7.14%)
Feb 10, 2026	0.2664	0.2675	0.2550	0.2550	293,815	-0.01(-2.37%)
Feb 09, 2026	0.2600	0.2660	0.2575	0.2612	494,542	+0.01(+2.75%)
Feb 06, 2026	0.2380	0.2634	0.2380	0.2542	599,728	+0.02(+6.58%)
Feb 05, 2026	0.2446	0.2650	0.2385	0.2385	581,706	-0.02(-9.25%)
Feb 04, 2026	0.2666	0.2716	0.2550	0.2628	365,661	-0.01(-4.99%)
Feb 03, 2026	0.2690	0.2791	0.2601	0.2766	419,274	+0.02(+7.84%)
Feb 02, 2026	0.2580	0.2580	0.2474	0.2565	520,210	-0.00(-0.93%)
Jan 30, 2026	0.2600	0.2680	0.2468	0.2589	935,528	-0.02(-5.85%)
Jan 29, 2026	0.2782	0.2950	0.2552	0.2750	422,966	-0.01(-1.79%)
Jan 28, 2026	0.2680	0.2889	0.2649	0.2800	814,692	+0.01(+5.11%)
Jan 27, 2026	0.2630	0.2690	0.2526	0.2664	217,991	+0.01(+2.94%)
Jan 26, 2026	0.2725	0.2748	0.2550	0.2588	2,064,916	-0.00(-0.46%)
Jan 23, 2026	0.2400	0.2730	0.2400	0.2600	1,294,124	+0.02(+7.62%)
Jan 22, 2026	0.2391	0.2478	0.2380	0.2416	974,986	+0.00(+1.05%)
Jan 21, 2026	0.2424	0.2449	0.2350	0.2391	519,552	+0.00(+1.23%)
Jan 20, 2026	0.2449	0.2449	0.2225	0.2362	567,369	+0.01(+5.73%)
Jan 16, 2026	0.2239	0.2248	0.2184	0.2234	460,233	-0.00(-0.18%)
Jan 15, 2026	0.2250	0.2287	0.2225	0.2238	510,681	-0.00(-1.76%)
Jan 14, 2026	0.2264	0.2330	0.2225	0.2278	406,461	+0.00(+1.88%)
Jan 13, 2026	0.2150	0.2360	0.2116	0.2236	1,207,454	+0.01(+5.87%)
Jan 12, 2026	0.2086	0.2139	0.2021	0.2112	508,262	+0.00(+1.59%)
Jan 09, 2026	0.2075	0.2200	0.2050	0.2079	556,111	-0.00(-2.26%)
Jan 08, 2026	0.2100	0.2128	0.2076	0.2127	152,225	+0.00(+1.43%)
Jan 07, 2026	0.2100	0.2160	0.2038	0.2097	125,390	+0.00(+1.06%)
Jan 06, 2026	0.2220	0.2241	0.2075	0.2075	372,503	-0.02(-7.37%)
Jan 05, 2026	0.2100	0.2268	0.2100	0.2240	881,229	+0.01(+4.82%)
Jan 02, 2026	0.2100	0.2270	0.2096	0.2137	1,104,426	+0.01(+2.99%)
Dec 31, 2025	0.2149	0.2290	0.2075	0.2075	534,197	-0.02(-6.74%)
Dec 30, 2025	0.2420	0.2500	0.2181	0.2225	838,690	-0.02(-9.18%)
Dec 29, 2025	0.2210	0.2600	0.2158	0.2450	747,671	-0.01(-2.00%)
Dec 26, 2025	0.2040	0.2500	0.2040	0.2500	954,332	+0.03(+13.33%)
Dec 24, 2025	0.2070	0.2293	0.2070	0.2206	32,182	-0.00(-1.96%)
Dec 23, 2025	0.2126	0.2276	0.2125	0.2250	953,819	+0.01(+6.69%)
Dec 22, 2025	0.2089	0.2163	0.2065	0.2109	539,005	+0.00(+1.59%)
Dec 19, 2025	0.2032	0.2076	0.2018	0.2076	187,488	+0.00(+2.12%)
Dec 18, 2025	0.1998	0.2055	0.1960	0.2033	218,192	+0.00(+1.85%)
Dec 17, 2025	0.1950	0.2050	0.1851	0.1996	706,467	+0.01(+4.01%)
Dec 16, 2025	0.1951	0.2000	0.1891	0.1919	435,787	-0.00(-0.36%)
Dec 15, 2025	0.2001	0.2045	0.1880	0.1926	1,162,490	-0.01(-3.89%)
Dec 12, 2025	0.2022	0.2050	0.1954	0.2004	1,216,219	+0.00(+0.50%)
Dec 11, 2025	0.1973	0.2006	0.1920	0.1994	741,962	+0.00(+0.71%)
Dec 10, 2025	0.1873	0.1980	0.1845	0.1980	171,683	+0.01(+5.71%)
Dec 09, 2025	0.1837	0.1874	0.1700	0.1873	394,750	+0.00(+2.24%)
Dec 08, 2025	0.1902	0.1940	0.1800	0.1832	527,866	-0.01(-5.57%)
Dec 05, 2025	0.1940	0.1990	0.1912	0.1940	81,680	+0.00(+2.11%)
Dec 04, 2025	0.1921	0.1947	0.1853	0.1900	223,127	-0.00(-1.61%)
Dec 03, 2025	0.1969	0.2000	0.1930	0.1931	124,698	-0.01(-2.52%)
Dec 02, 2025	0.2025	0.2025	0.1935	0.1981	458,590	-0.01(-3.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Lion One Metals Ltd (OP:LOMLF)

Historical Prices

Starting at $3.75/week.

Subscribe Today