Lion One Metals Historical Data - LIO

기업명	주식 심볼	시장	주식 타입
Lion One Metals Limited	LIO	TSX 벤처	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.485	05:12:01

개장가	저가	고가	종가	전일 종가
0.49	0.485	0.49	0.485	0.485

LIO Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.48	0.51	0.48	0.4966219	124,571	0.005	1.04%
1개월	0.52	0.52	0.465	0.4892321	164,429	-0.035	-6.73%
3개월	0.52	0.56	0.375	0.4769698	252,716	-0.035	-6.73%
6개월	0.83	0.91	0.375	0.5868671	179,766	-0.345	-41.57%
1년	0.87	1.04	0.375	0.7128217	237,808	-0.385	-44.25%
3년	1.23	1.66	0.375	0.8854851	183,620	-0.745	-60.57%
5년	0.69	2.66	0.375	1.09	173,200	-0.205	-29.71%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.485	0.00	0.00%	0.49	0.49	0.485	70,555
03 5월(5) 2024	0.485	-0.005	-1.02%	0.50	0.50	0.485	67,048
02 5월(5) 2024	0.49	-0.01	-2.00%	0.49	0.495	0.485	67,753
01 5월(5) 2024	0.50	0.00	0.00%	0.495	0.50	0.48	137,800
30 4월(4) 2024	0.50	0.025	5.26%	0.48	0.51	0.48	225,683
27 4월(4) 2024	0.475	-0.01	-2.06%	0.49	0.50	0.465	229,155
26 4월(4) 2024	0.485	0.01	2.11%	0.475	0.495	0.47	372,905
25 4월(4) 2024	0.475	0.00	0.00%	0.49	0.49	0.475	73,005
24 4월(4) 2024	0.475	0.005	1.06%	0.475	0.48	0.475	74,200
23 4월(4) 2024	0.47	-0.015	-3.09%	0.48	0.485	0.465	127,012
20 4월(4) 2024	0.485	-0.015	-3.00%	0.50	0.50	0.48	93,340
19 4월(4) 2024	0.50	0.00	0.00%	0.50	0.50	0.495	153,833
18 4월(4) 2024	0.50	0.005	1.01%	0.49	0.50	0.485	197,800
17 4월(4) 2024	0.495	0.01	2.06%	0.485	0.495	0.485	117,255
16 4월(4) 2024	0.485	-0.005	-1.02%	0.495	0.495	0.48	80,153
13 4월(4) 2024	0.49	0.00	0.00%	0.495	0.51	0.49	457,885
12 4월(4) 2024	0.49	0.015	3.16%	0.48	0.495	0.48	53,409
11 4월(4) 2024	0.475	-0.01	-2.06%	0.485	0.485	0.47	171,921
10 4월(4) 2024	0.485	-0.005	-1.02%	0.495	0.495	0.48	205,797
09 4월(4) 2024	0.49	-0.005	-1.01%	0.51	0.51	0.485	189,950
06 4월(4) 2024	0.495	-0.005	-1.00%	0.52	0.52	0.495	257,394
05 4월(4) 2024	0.50	0.00	0.00%	0.50	0.52	0.50	228,459