Canada markets open in 26 minutes

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000-0.0050 (-4.76%)
At close: 11:52AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20210.10500.10500.10000.10000.100041,202
Oct. 14, 20210.10000.10500.10000.10500.10504,583
Oct. 13, 20210.10500.10500.10000.10500.105065,057
Oct. 12, 20210.10000.10500.09500.10000.1000313,455
Oct. 08, 20210.09500.10000.09500.10000.1000161,126
Oct. 07, 20210.10000.10500.09000.09500.0950320,000
Oct. 06, 20210.10000.10000.09000.09500.0950145,041
Oct. 05, 20210.10000.10000.09500.10000.1000126,523
Oct. 04, 20210.10000.10500.10000.10000.1000430,455
Oct. 01, 20210.10500.10500.10000.10500.1050222,587
Sep. 30, 20210.10000.10500.09500.09500.0950160,933
Sep. 29, 20210.09500.10000.09500.09500.0950286,126
Sep. 28, 20210.10000.10000.09000.09500.0950265,674
Sep. 27, 20210.11500.11500.09500.10000.1000240,164
Sep. 24, 20210.11000.11500.10500.11000.1100166,574
Sep. 23, 20210.10000.11500.09500.11000.1100438,965
Sep. 22, 20210.10000.10000.09000.09500.0950578,702
Sep. 21, 20210.09500.10000.09500.10000.1000357,216
Sep. 20, 20210.10000.10500.09500.09500.0950623,335
Sep. 17, 20210.10500.10500.10000.10500.1050182,204
Sep. 16, 20210.10500.10500.10000.10000.1000174,116
Sep. 15, 20210.11000.11000.10500.10500.1050512,843
Sep. 14, 20210.11500.11500.10500.11000.1100196,370
Sep. 13, 20210.10500.11000.10500.11000.1100679,757
Sep. 10, 20210.11500.11500.11000.11000.1100310,748
Sep. 09, 20210.11500.11500.11000.11500.115088,960
Sep. 08, 20210.11500.11500.11000.11500.1150223,198
Sep. 07, 20210.12500.12500.11500.11500.1150306,934
Sep. 03, 20210.12500.12500.11500.12000.1200395,038
Sep. 02, 20210.11500.12500.11500.12000.1200381,231
Sep. 01, 20210.12000.12000.11500.11500.115085,258
Aug. 31, 20210.12000.12000.11500.11500.1150238,100
Aug. 30, 20210.12500.12500.11500.12000.1200537,472
Aug. 27, 20210.13000.13000.12000.12500.1250276,475
Aug. 26, 20210.13000.13000.12500.13000.1300137,055
Aug. 25, 20210.13500.14000.13000.13000.1300196,624
Aug. 24, 20210.13000.14000.13000.13000.1300323,928
Aug. 23, 20210.12500.13500.12000.13000.1300534,477
Aug. 20, 20210.11000.11500.11000.11500.1150230,500
Aug. 19, 20210.11000.11500.10500.11000.1100771,251
Aug. 18, 20210.11000.11500.11000.11000.1100189,399
Aug. 17, 20210.11500.11500.11000.11500.1150275,544
Aug. 16, 20210.12000.12000.11500.11500.1150396,189
Aug. 13, 20210.12500.12500.11500.12000.1200519,370
Aug. 12, 20210.12500.12500.12000.12500.1250385,173
Aug. 11, 20210.13000.13000.12500.13000.130076,410
Aug. 10, 20210.13000.13500.13000.13500.1350126,688
Aug. 09, 20210.13500.13500.13000.13500.135098,104
Aug. 06, 20210.13500.13500.13000.13500.1350288,205
Aug. 05, 20210.13500.13500.13000.13000.1300188,951
Aug. 04, 20210.13500.14000.13000.13500.1350238,382
Aug. 03, 20210.14500.15000.13000.13000.1300684,143
Jul. 30, 20210.14500.15500.13500.14000.14002,011,861
Jul. 29, 20210.12000.12000.12000.12000.1200-
Jul. 28, 20210.12000.12000.12000.12000.1200-
Jul. 27, 20210.12000.12000.12000.12000.1200-
Jul. 26, 20210.12000.12000.12000.12000.1200346,387
Jul. 23, 20210.12000.12500.12000.12000.120097,670
Jul. 22, 20210.11500.12000.11500.11500.115052,989
Jul. 21, 20210.13000.13500.11000.12000.1200382,373
Jul. 20, 20210.10500.13000.10000.13000.1300681,888
Jul. 19, 20210.12500.12500.08500.10500.10501,201,935
Jul. 16, 20210.11500.12000.11500.12000.1200497,800
Jul. 15, 20210.11000.11500.10500.11000.1100458,733
Jul. 14, 20210.12000.12000.11000.11000.1100423,970
Jul. 13, 20210.12000.12000.11000.11500.1150216,000
Jul. 12, 20210.12500.12500.11000.11500.1150408,160
Jul. 09, 20210.12000.12000.11500.12000.1200158,000
Jul. 08, 20210.12000.12000.12000.12000.1200415,924
Jul. 07, 20210.12500.12500.12000.12000.1200347,843
Jul. 06, 20210.12500.12500.12500.12500.1250130,400
Jul. 05, 20210.14500.14500.13000.13000.1300278,000
Jul. 02, 20210.13500.14000.13000.13500.1350114,624
Jun. 30, 20210.13000.13500.13000.13500.1350313,798
Jun. 29, 20210.12500.14000.12500.14000.1400224,512
Jun. 28, 20210.12500.13000.12500.13000.130020,804
Jun. 25, 20210.12500.13000.12500.12500.1250239,143
Jun. 24, 20210.11500.12000.11500.12000.120067,013
Jun. 23, 20210.12000.12500.11500.12250.1225275,167
Jun. 22, 20210.13000.13000.12000.12000.12001,240,807
Jun. 21, 20210.13000.13500.12000.13000.1300575,770
Jun. 18, 20210.13000.13500.13000.13500.1350390,314
Jun. 17, 20210.12500.13000.12000.13000.1300405,400
Jun. 16, 20210.13000.13000.12000.12500.1250491,131
Jun. 15, 20210.13500.14000.13000.13000.1300161,345
Jun. 14, 20210.15000.15000.13500.13500.1350571,404
Jun. 11, 20210.14500.15000.14500.14750.147551,855
Jun. 10, 20210.16000.16000.14500.14500.1450527,009
Jun. 09, 20210.16000.17000.14500.15500.1550396,838
Jun. 08, 20210.16000.17000.15500.16500.1650979,066
Jun. 07, 20210.14000.16000.13500.16000.16002,515,464
Jun. 04, 20210.12500.14000.12000.13500.1350529,545
Jun. 03, 20210.11500.12500.11500.12000.1200256,117
Jun. 02, 20210.11500.12000.11000.11500.1150784,462
Jun. 01, 20210.12000.12000.11500.11500.115057,600
May 31, 20210.13000.13000.11500.11500.11501,202,760
May 28, 20210.13000.13000.12000.12500.1250230,317
May 27, 20210.13500.13500.12500.13000.13001,094,185
May 26, 20210.14000.14000.13500.13500.1350216,382
May 25, 20210.13000.13500.12500.13500.1350627,823
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...