Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

-0.0050

(-25.00%)

At close: 11:42AM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	428,500
May 01, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	81,110
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	90,000
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,416
Apr 26, 2024	0.0150	0.0175	0.0150	0.0175	0.0175	15,000
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	89,000
Apr 24, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	132,600
Apr 23, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	261,803
Apr 22, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,087,500
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	64,000
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	135,069
Apr 17, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	827,015
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	761,400
Apr 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	94,000
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,100
Apr 11, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	31,000
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,500
Apr 09, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	117,300
Apr 08, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	274,500
Apr 05, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	109,000
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	205,019
Apr 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	180,400
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,450
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	186,337
Mar 28, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	673,399
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	89,000
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	556,400
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	521,000
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,702,083
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	328,000
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	320,500
Mar 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	17,905
Mar 12, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	45,000
Mar 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	18,000
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,000
Mar 07, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	6,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Mar 05, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	501,924
Mar 04, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	2,142,565
Mar 01, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	137,000
Feb 29, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	524,721
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	139,500
Feb 27, 2024	0.0150	0.0175	0.0150	0.0150	0.0150	189,034
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	79,000
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,349,000
Feb 21, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	617,000
Feb 20, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	579,500
Feb 16, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	162,348
Feb 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	15,000
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,900
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,500
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Feb 05, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	33,000
Feb 02, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	116,006
Feb 01, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	57,000
Jan 31, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	6,500
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Jan 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,000
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	69,000
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,000
Jan 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	11,000
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,211
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	146,000
Jan 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	189,000
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,300
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	577,000
Jan 10, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	549,150
Jan 09, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	575,100
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
Jan 03, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	367,000
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,027,850
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 27, 2023	0.0250	0.0250	0.0150	0.0200	0.0200	444,584
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	42,519
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Dec 20, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	870,363
Dec 19, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	98,000
Dec 18, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	16,400
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	244,000
Dec 14, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	58,500
Dec 13, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	151,086
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	153,000
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	62,000
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7321+0.0007(+0.09%)

CRUDE OIL78.99+0.04(+0.05%)

Bitcoin CAD81,173.79+2,239.80(+2.84%)

Lomiko Metals Inc. (LMR.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7321
+0.0007(+0.09%)

CRUDE OIL
78.99
+0.04(+0.05%)

Bitcoin CAD
81,173.79
+2,239.80(+2.84%)