Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1900

+0.0050

(+2.70%)

At close: 03:45PM EDT

Time Period:

Sept 19, 2023 - Sept 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	0.1850	0.2000	0.1700	0.1900	0.1900	109,744
Sept 17, 2024	0.1800	0.1850	0.1600	0.1850	0.1850	138,840
Sept 16, 2024	0.1800	0.2000	0.1800	0.1850	0.1850	34,475
Sept 13, 2024	0.1950	0.2000	0.1800	0.1800	0.1800	221,084
Sept 12, 2024	0.2100	0.2100	0.2050	0.2050	0.2050	45,605
Sept 11, 2024	0.2250	0.2250	0.2150	0.2250	0.2250	46,100
Sept 10, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	46,431
Sept 09, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	21,852
Sept 06, 2024	0.2550	0.2550	0.2400	0.2400	0.2400	28,510
Sept 05, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	5,178
Sept 04, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	3,310
Sept 03, 2024	0.2500	0.2550	0.2500	0.2500	0.2500	35,514
Aug 30, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	14,000
Aug 29, 2024	0.2600	0.2600	0.2500	0.2550	0.2550	4,423
Aug 28, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	22,000
Aug 27, 2024	0.2600	0.2650	0.2550	0.2550	0.2550	14,722
Aug 26, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	14,550
Aug 23, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	23,120
Aug 22, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	2,906
Aug 21, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	71,700
Aug 20, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	72,646
Aug 19, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	25,400
Aug 16, 2024	0.2550	0.2950	0.2550	0.2750	0.2750	10,829
Aug 15, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	77,851
Aug 14, 2024	0.2650	0.2700	0.2550	0.2700	0.2700	20,300
Aug 13, 2024	0.2700	0.2900	0.2600	0.2700	0.2700	17,750
Aug 12, 2024	0.3000	0.3000	0.2600	0.2600	0.2600	4,210
Aug 09, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	46,207
Aug 08, 2024	0.2650	0.2700	0.2550	0.2700	0.2700	9,500
Aug 07, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	8,033
Aug 06, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	131,082
Aug 02, 2024	0.2950	0.2950	0.2700	0.2900	0.2900	22,500
Aug 01, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	7,178
Jul 31, 2024	0.2650	0.3150	0.2650	0.2900	0.2900	45,201
Jul 30, 2024	0.2650	0.2800	0.2650	0.2750	0.2750	7,970
Jul 29, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	7,105
Jul 26, 2024	0.2750	0.2750	0.2650	0.2700	0.2700	46,756
Jul 25, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 24, 2024	0.2850	0.2950	0.2750	0.2750	0.2750	22,027
Jul 23, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	38,493
Jul 22, 2024	0.2950	0.3050	0.2700	0.2850	0.2850	147,563
Jul 19, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	94,540
Jul 18, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	16,069
Jul 17, 2024	0.3850	0.3850	0.3300	0.3300	0.3300	85,240
Jul 16, 2024	0.3700	0.3900	0.2750	0.3900	0.3900	110,741
Jul 15, 2024	0.3000	0.3350	0.2600	0.3350	0.3350	55,490
Jul 15, 2024	1:10 Stock Split
Jul 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	26,978
Jul 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	63,637
Jul 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	81,784
Jul 09, 2024	0.3000	0.3000	0.2500	0.3000	0.3000	3,506
Jul 08, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	35,968
Jul 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	17,267
Jul 04, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	14,850
Jul 03, 2024	0.3000	0.3000	0.2500	0.3000	0.3000	72,166
Jul 02, 2024	0.3500	0.3500	0.2500	0.3000	0.3000	63,211
Jun 28, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	187,181
Jun 27, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	50,615
Jun 26, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	3,250
Jun 25, 2024	0.3500	0.3500	0.3000	0.3500	0.3500	37,630
Jun 24, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	134,177
Jun 21, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	124,618
Jun 20, 2024	0.4000	0.4000	0.3500	0.4000	0.4000	87,637
Jun 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 18, 2024	0.4000	0.4000	0.3500	0.4000	0.4000	23,310
Jun 17, 2024	0.4000	0.4500	0.3500	0.4000	0.4000	157,801
Jun 14, 2024	0.4000	0.4500	0.4000	0.4000	0.4000	7,970
Jun 13, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	230,094
Jun 12, 2024	0.4500	0.5000	0.4500	0.4500	0.4500	33,647
Jun 11, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	93,815
Jun 10, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	140,812
Jun 07, 2024	0.5000	0.5000	0.4000	0.4500	0.4500	43,246
Jun 06, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	280,826
Jun 05, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	125,520
Jun 04, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	149,874
Jun 03, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	118,535
May 31, 2024	0.5000	0.5500	0.4500	0.5000	0.5000	137,754
May 30, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	219,999
May 29, 2024	0.7000	0.7000	0.5500	0.6000	0.6000	286,728
May 28, 2024	0.6000	0.7000	0.5500	0.7000	0.7000	880,893
May 27, 2024	0.3500	0.6000	0.3500	0.6000	0.6000	888,557
May 24, 2024	0.3000	0.3000	0.2500	0.3000	0.3000	7,803
May 23, 2024	0.3000	0.3000	0.2500	0.3000	0.3000	51,066
May 22, 2024	0.3500	0.3500	0.2500	0.3000	0.3000	40,034
May 21, 2024	0.3500	0.3500	0.2500	0.3000	0.3000	656,273
May 17, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	503,799
May 16, 2024	0.2500	0.3000	0.2500	0.2500	0.2500	1,865,024
May 15, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	10,000
May 14, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	29,200
May 13, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	6,400
May 10, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
May 09, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	116,461
May 08, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	20,601
May 07, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	5,191
May 06, 2024	0.1000	0.2000	0.1000	0.2000	0.2000	23,750
May 03, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	62,900
May 02, 2024	0.2000	0.2000	0.1500	0.1500	0.1500	42,850
May 01, 2024	0.2000	0.2000	0.1500	0.2000	0.2000	8,111
Apr 30, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	9,000
Apr 29, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	541
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7352-0.0001(-0.01%)

CRUDE OIL70.80-0.11(-0.16%)

Bitcoin CAD84,536.24+2,236.46(+2.72%)

Lomiko Metals Inc. (LMR.V)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7352
-0.0001(-0.01%)

CRUDE OIL
70.80
-0.11(-0.16%)

Bitcoin CAD
84,536.24
+2,236.46(+2.72%)