LLO

Lion One Metals Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Lion One Metals Ltd LLO Australian Stock Exchange Ordinary Share AU000000LLO8
  Price Change Change Percent Stock Price Last Traded
-0.025 -1.75% 1.40 20:04:28
Open Price Low Price High Price Close Price Prev Close
1.40 1.40 1.40 1.425
more quote information »

LLO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.3751.401.351.368,6800.0251.82%
1 Month1.381.4151.291.356,0200.021.45%
3 Months1.601.801.201.449,090-0.20-12.5%
6 Months1.782.021.201.579,871-0.38-21.35%
1 Year1.606.351.202.2419,966-0.20-12.5%
3 Years0.686.350.371.7117,2990.72105.88%
5 Years0.456.350.371.5115,0350.95211.11%

LLO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 1.425 0.07 5.17% 1.425 1.425 1.425 1,562
Apr 19 2021 1.355 -0.05 -3.21% 1.40 1.40 1.35 22,483
Apr 16 2021 1.40 0.04 2.94% 1.395 1.40 1.37 7,472
Apr 15 2021 1.36 0.01 0.74% 1.36 1.36 1.36 1,904
Apr 14 2021 1.35 -0.01 -0.74% 1.40 1.40 1.35 1,103
Apr 13 2021 1.36 -0.02 -1.09% 1.375 1.375 1.36 10,440
Apr 12 2021 1.375 0.08 5.77% 1.36 1.375 1.355 7,903
Apr 09 2021 1.30 0.00 0.0% 1.30 1.30 1.30 0.00
Apr 08 2021 1.30 -0.01 -0.76% 1.30 1.36 1.30 3,391
Apr 07 2021 1.31 0.01 0.38% 1.315 1.315 1.31 4,272
Apr 06 2021 1.305 -0.08 -5.43% 1.39 1.39 1.305 8,315
Apr 01 2021 1.38 0.07 5.34% 1.38 1.415 1.38 5,865
Mar 31 2021 1.31 0.02 1.16% 1.315 1.315 1.31 2,279
Mar 30 2021 1.295 0.00 0.0% 1.295 1.295 1.295 0.00
Mar 29 2021 1.295 -0.01 -0.77% 1.29 1.295 1.29 856
Mar 26 2021 1.305 -0.08 -5.43% 1.305 1.305 1.305 1,000
Mar 25 2021 1.38 0.00 0.0% 1.38 1.38 1.38 0.00
Mar 24 2021 1.38 -0.09 -6.12% 1.38 1.38 1.38 7,000
Mar 22 2021 1.47 0.00 0.0% 1.47 1.47 1.47 0.00
Mar 21 2021 1.47 0.00 0.0% 1.47 1.47 1.47 0.00
See More Historical Prices ยป
Your Recent History
ASX
LLO
Lion One M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210421 04:48:30