STOCKS HOLD GAINS DAY AFTER CREDIT SUISSE BUYOUT

UBS struck a deal Sunday to purchase its troubled rival at a steep discount

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

As of 10:12AM EDT. Market open.

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	91,035
Mar 17, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	62,400
Mar 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	387,000
Mar 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Mar 14, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	932,055
Mar 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	42,550
Mar 10, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	76,000
Mar 09, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	33,115
Mar 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	501,000
Mar 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,134,234
Mar 06, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	4,771,383
Mar 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	868,984
Mar 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	131,147
Mar 01, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	233,334
Feb 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	705,935
Feb 27, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	130,253
Feb 24, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	636,328
Feb 23, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	621,512
Feb 22, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	232,000
Feb 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	42,250
Feb 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	53,520
Feb 16, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	186,250
Feb 15, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	98,009
Feb 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Feb 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	287,600
Feb 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	766,100
Feb 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	315,000
Feb 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	117,050
Feb 07, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	148,306
Feb 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	316,200
Feb 03, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	108,500
Feb 02, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	724,000
Feb 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	369,265
Jan 31, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	219,589
Jan 30, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	172,590
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	69,681
Jan 26, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	41,910
Jan 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	183,383
Jan 24, 2023	0.0350	0.0350	0.0250	0.0250	0.0250	153,500
Jan 23, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	273,750
Jan 20, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	54,000
Jan 19, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	1,249,500
Jan 18, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	1,958,384
Jan 17, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	202,003
Jan 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	155,568
Jan 13, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	319,607
Jan 12, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	566,741
Jan 11, 2023	0.0300	0.0350	0.0250	0.0300	0.0300	4,012,458
Jan 10, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	265,601
Jan 09, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	510,537
Jan 06, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	46,170
Jan 05, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	170,400
Jan 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	522,285
Jan 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	494,041
Dec 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	31,100
Dec 29, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	135,000
Dec 28, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	273,750
Dec 23, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,161,500
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Dec 21, 2022	0.0275	0.0300	0.0275	0.0275	0.0275	35,000
Dec 20, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	24,000
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	444,000
Dec 16, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	11,870
Dec 15, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	216,335
Dec 14, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	26,250
Dec 13, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	168,833
Dec 12, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	350,010
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	9,428
Dec 08, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	89,583
Dec 07, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	1,977,925
Dec 06, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	201,393
Dec 05, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	278,000
Dec 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	32,851
Dec 01, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	193,355
Nov 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	404,100
Nov 29, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	172,370
Nov 28, 2022	0.0400	0.0450	0.0350	0.0350	0.0350	3,754,765
Nov 25, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	214,658
Nov 24, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	985,035
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	108,585
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	142,335
Nov 21, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	1,943,825
Nov 18, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	241,801
Nov 17, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	72,000
Nov 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,104,000
Nov 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,116,120
Nov 14, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	522,215
Nov 11, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	222,150
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	618,134
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	142,877
Nov 08, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	204,268
Nov 07, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	344,850
Nov 04, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	900,000
Nov 03, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	262,581
Nov 02, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	8,800
Nov 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	583,057
Oct 28, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	171,050
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	247,000
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	252,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,517.77+130.05(+0.67%)

S&P 5003,946.06+29.42(+0.75%)

DOW32,174.88+312.90(+0.98%)

CAD/USD0.7318+0.0033(+0.46%)

CRUDE OIL66.81+0.07(+0.10%)

Bitcoin CAD37,962.79-369.39(-0.96%)

STOCKS HOLD GAINS DAY AFTER CREDIT SUISSE BUYOUT

Lomiko Metals Inc. (LMR.V)

S&P/TSX
19,517.77
+130.05(+0.67%)

S&P 500
3,946.06
+29.42(+0.75%)

DOW
32,174.88
+312.90(+0.98%)

CAD/USD
0.7318
+0.0033(+0.46%)

CRUDE OIL
66.81
+0.07(+0.10%)

Bitcoin CAD
37,962.79
-369.39(-0.96%)