Canada markets closed

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 09:48AM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.01500.01500.01500.01500.015064,000
Apr 18, 20240.01500.01500.01500.01500.0150135,069
Apr 17, 20240.01500.01500.01000.01500.0150827,015
Apr 16, 20240.01500.01500.01500.01500.0150761,400
Apr 15, 20240.02000.02000.01500.01500.015094,000
Apr 12, 20240.02000.02000.02000.02000.020025,100
Apr 11, 20240.02000.02000.01500.01500.015031,000
Apr 10, 20240.02000.02000.02000.02000.020065,500
Apr 09, 20240.02000.02000.01500.02000.0200117,300
Apr 08, 20240.02000.02000.01500.01500.0150274,500
Apr 05, 20240.01500.02000.01500.02000.0200109,000
Apr 04, 20240.01500.01500.01500.01500.0150205,019
Apr 03, 20240.01500.01500.01500.01500.0150180,400
Apr 02, 20240.02000.02000.02000.02000.020015,450
Apr 01, 20240.01500.01500.01500.01500.0150186,337
Mar 28, 20240.01000.01500.01000.01500.0150673,399
Mar 27, 20240.01500.01500.01500.01500.015089,000
Mar 26, 20240.01500.01500.01500.01500.0150-
Mar 25, 20240.01000.01500.01000.01500.0150556,400
Mar 22, 20240.01500.01500.01500.01500.0150521,000
Mar 21, 20240.01500.01500.01500.01500.01502,702,083
Mar 20, 20240.01500.01500.01500.01500.0150328,000
Mar 19, 20240.01500.01500.01500.01500.0150-
Mar 18, 20240.01500.01500.01500.01500.0150-
Mar 15, 20240.01500.01500.01500.01500.0150-
Mar 14, 20240.01500.01500.01500.01500.0150320,500
Mar 13, 20240.01500.02000.01500.02000.020017,905
Mar 12, 20240.02000.02000.01500.02000.020045,000
Mar 11, 20240.01500.02000.01500.02000.020018,000
Mar 08, 20240.01500.01500.01500.01500.0150110,000
Mar 07, 20240.01500.02000.01500.02000.02006,000
Mar 06, 20240.02000.02000.02000.02000.020022,000
Mar 05, 20240.01500.02000.01500.02000.0200501,924
Mar 04, 20240.02000.02000.01500.01500.01502,142,565
Mar 01, 20240.01500.02000.01500.02000.0200137,000
Feb 29, 20240.02000.02000.01500.01500.0150524,721
Feb 28, 20240.01500.01500.01500.01500.0150139,500
Feb 27, 20240.01500.01750.01500.01500.0150189,034
Feb 26, 20240.01500.01500.01500.01500.01507,000
Feb 23, 20240.01500.01500.01500.01500.015079,000
Feb 22, 20240.01500.01500.01500.01500.01501,349,000
Feb 21, 20240.02000.02000.01500.01500.0150617,000
Feb 20, 20240.02000.02000.01500.01500.0150579,500
Feb 16, 20240.02000.02000.01500.01500.0150162,348
Feb 15, 20240.01500.02000.01500.02000.020015,000
Feb 14, 20240.01500.01500.01500.01500.015052,900
Feb 13, 20240.02000.02000.02000.02000.0200-
Feb 12, 20240.02000.02000.02000.02000.0200110,000
Feb 09, 20240.02000.02000.02000.02000.020018,500
Feb 08, 20240.01500.01500.01500.01500.01506,000
Feb 07, 20240.01500.01500.01500.01500.015012,000
Feb 06, 20240.01500.01500.01500.01500.015020,000
Feb 05, 20240.02000.02000.01500.01500.015033,000
Feb 02, 20240.02000.02000.01500.01500.0150116,006
Feb 01, 20240.01500.02000.01500.02000.020057,000
Jan 31, 20240.02000.02000.01500.01500.01506,500
Jan 30, 20240.01500.01500.01500.01500.01507,000
Jan 29, 20240.01500.01500.01500.01500.01502,000
Jan 26, 20240.01500.01500.01500.01500.015020,000
Jan 25, 20240.02000.02000.02000.02000.020048,000
Jan 24, 20240.01500.01500.01500.01500.0150-
Jan 23, 20240.01500.01500.01500.01500.0150-
Jan 22, 20240.02000.02000.01500.01500.015069,000
Jan 19, 20240.01500.01500.01500.01500.015011,000
Jan 18, 20240.02000.02000.01500.01500.015011,000
Jan 17, 20240.02000.02000.02000.02000.02009,211
Jan 16, 20240.02000.02000.02000.02000.0200146,000
Jan 15, 20240.02000.02000.01500.01500.0150189,000
Jan 12, 20240.02000.02000.02000.02000.020090,300
Jan 11, 20240.02000.02000.02000.02000.0200577,000
Jan 10, 20240.02000.02000.01500.02000.0200549,150
Jan 09, 20240.02000.02500.02000.02000.0200575,100
Jan 08, 20240.02000.02000.02000.02000.0200-
Jan 05, 20240.02000.02000.02000.02000.020027,000
Jan 04, 20240.02000.02000.02000.02000.020070,000
Jan 03, 20240.02500.02500.02000.02000.0200367,000
Jan 02, 20240.02000.02000.02000.02000.02001,027,850
Dec 29, 20230.02000.02000.02000.02000.020040,000
Dec 28, 20230.02000.02000.02000.02000.02001,000
Dec 27, 20230.02500.02500.01500.02000.0200444,584
Dec 22, 20230.02000.02000.02000.02000.020042,519
Dec 21, 20230.02500.02500.02500.02500.02503,000
Dec 20, 20230.01500.02000.01500.02000.0200870,363
Dec 19, 20230.02000.02000.01500.01500.015098,000
Dec 18, 20230.01500.02000.01500.02000.020016,400
Dec 15, 20230.02000.02000.02000.02000.0200244,000
Dec 14, 20230.02000.02000.01500.01500.015058,500
Dec 13, 20230.01500.02000.01500.02000.0200151,086
Dec 12, 20230.02000.02000.02000.02000.0200153,000
Dec 11, 20230.02000.02000.02000.02000.020062,000
Dec 08, 20230.02000.02000.02000.02000.02006,000
Dec 07, 20230.02000.02000.02000.02000.0200206,151
Dec 06, 20230.02000.02000.02000.02000.02002,000
Dec 05, 20230.02000.02000.02000.02000.0200119,000
Dec 04, 20230.02000.02000.02000.02000.0200168,405
Dec 01, 20230.02000.02000.02000.02000.02005,051
Nov 30, 20230.02000.02500.02000.02000.0200548,187
Nov 29, 20230.02000.02000.02000.02000.0200123,500
Nov 28, 20230.02000.02500.01500.02000.0200107,000
Nov 27, 20230.01500.02000.01500.02000.020075,413
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...