Canada markets open in 1 hour 42 minutes

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2850-0.0200 (-6.56%)
At close: 03:52PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20240.29500.30500.27000.28500.2850147,563
Jul 19, 20240.30500.31000.30000.30500.305094,540
Jul 18, 20240.33000.33000.31000.31000.310016,069
Jul 17, 20240.38500.38500.33000.33000.330085,240
Jul 16, 20240.37000.39000.27500.39000.3900110,741
Jul 15, 20240.30000.33500.26000.33500.335055,490
Jul 15, 20241:10 Stock Split
Jul 12, 20240.30000.30000.30000.30000.300026,978
Jul 11, 20240.30000.30000.30000.30000.300063,637
Jul 10, 20240.30000.30000.30000.30000.300081,784
Jul 09, 20240.30000.30000.25000.30000.30003,506
Jul 08, 20240.35000.35000.30000.30000.300035,968
Jul 05, 20240.30000.30000.30000.30000.300017,267
Jul 04, 20240.35000.35000.30000.30000.300014,850
Jul 03, 20240.30000.30000.25000.30000.300072,166
Jul 02, 20240.35000.35000.25000.30000.300063,211
Jun 28, 20240.35000.35000.30000.30000.3000187,181
Jun 27, 20240.35000.35000.30000.30000.300050,615
Jun 26, 20240.35000.35000.30000.30000.30003,250
Jun 25, 20240.35000.35000.30000.35000.350037,630
Jun 24, 20240.40000.40000.35000.35000.3500134,177
Jun 21, 20240.35000.40000.35000.40000.4000124,618
Jun 20, 20240.40000.40000.35000.40000.400087,637
Jun 19, 20240.40000.40000.40000.40000.4000-
Jun 18, 20240.40000.40000.35000.40000.400023,310
Jun 17, 20240.40000.45000.35000.40000.4000157,801
Jun 14, 20240.40000.45000.40000.40000.40007,970
Jun 13, 20240.45000.45000.40000.40000.4000230,094
Jun 12, 20240.45000.50000.45000.45000.450033,647
Jun 11, 20240.55000.55000.45000.45000.450093,815
Jun 10, 20240.50000.50000.45000.50000.5000140,812
Jun 07, 20240.50000.50000.40000.45000.450043,246
Jun 06, 20240.50000.50000.40000.50000.5000280,826
Jun 05, 20240.45000.45000.40000.40000.4000125,520
Jun 04, 20240.40000.45000.40000.45000.4500149,874
Jun 03, 20240.50000.50000.40000.40000.4000118,535
May 31, 20240.50000.55000.45000.50000.5000137,754
May 30, 20240.60000.60000.50000.50000.5000219,999
May 29, 20240.70000.70000.55000.60000.6000286,728
May 28, 20240.60000.70000.55000.70000.7000880,893
May 27, 20240.35000.60000.35000.60000.6000888,557
May 24, 20240.30000.30000.25000.30000.30007,803
May 23, 20240.30000.30000.25000.30000.300051,066
May 22, 20240.35000.35000.25000.30000.300040,034
May 21, 20240.35000.35000.25000.30000.3000656,273
May 17, 20240.30000.35000.30000.35000.3500503,799
May 16, 20240.25000.30000.25000.25000.25001,865,024
May 15, 20240.15000.15000.15000.15000.150010,000
May 14, 20240.15000.15000.15000.15000.150029,200
May 13, 20240.15000.15000.15000.15000.15006,400
May 10, 20240.15000.15000.15000.15000.1500-
May 09, 20240.15000.15000.15000.15000.1500116,461
May 08, 20240.20000.20000.20000.20000.200020,601
May 07, 20240.20000.20000.20000.20000.20005,191
May 06, 20240.10000.20000.10000.20000.200023,750
May 03, 20240.15000.15000.15000.15000.150062,900
May 02, 20240.20000.20000.15000.15000.150042,850
May 01, 20240.20000.20000.15000.20000.20008,111
Apr 30, 20240.15000.15000.15000.15000.15009,000
Apr 29, 20240.15000.15000.15000.15000.1500541
Apr 26, 20240.15000.17500.15000.17500.17501,500
Apr 25, 20240.15000.15000.15000.15000.15008,900
Apr 24, 20240.20000.20000.15000.15000.150013,260
Apr 23, 20240.15000.20000.15000.15000.150026,180
Apr 22, 20240.15000.15000.10000.15000.1500108,750
Apr 19, 20240.15000.15000.15000.15000.15006,400
Apr 18, 20240.15000.15000.15000.15000.150013,506
Apr 17, 20240.15000.15000.10000.15000.150082,701
Apr 16, 20240.15000.15000.15000.15000.150076,140
Apr 15, 20240.20000.20000.15000.15000.15009,400
Apr 12, 20240.20000.20000.20000.20000.20002,510
Apr 11, 20240.20000.20000.15000.15000.15003,100
Apr 10, 20240.20000.20000.20000.20000.20006,550
Apr 09, 20240.20000.20000.15000.20000.200011,730
Apr 08, 20240.20000.20000.15000.15000.150027,450
Apr 05, 20240.15000.20000.15000.20000.200010,900
Apr 04, 20240.15000.15000.15000.15000.150020,501
Apr 03, 20240.15000.15000.15000.15000.150018,040
Apr 02, 20240.20000.20000.20000.20000.20001,545
Apr 01, 20240.15000.15000.15000.15000.150018,633
Mar 28, 20240.10000.15000.10000.15000.150067,339
Mar 27, 20240.15000.15000.15000.15000.15008,900
Mar 26, 20240.15000.15000.15000.15000.1500-
Mar 25, 20240.10000.15000.10000.15000.150055,640
Mar 22, 20240.15000.15000.15000.15000.150052,100
Mar 21, 20240.15000.15000.15000.15000.1500270,208
Mar 20, 20240.15000.15000.15000.15000.150032,800
Mar 19, 20240.15000.15000.15000.15000.1500-
Mar 18, 20240.15000.15000.15000.15000.1500-
Mar 15, 20240.15000.15000.15000.15000.1500-
Mar 14, 20240.15000.15000.15000.15000.150032,050
Mar 13, 20240.15000.20000.15000.20000.20001,790
Mar 12, 20240.20000.20000.15000.20000.20004,500
Mar 11, 20240.15000.20000.15000.20000.20001,800
Mar 08, 20240.15000.15000.15000.15000.150011,000
Mar 07, 20240.15000.20000.15000.20000.2000600
Mar 06, 20240.20000.20000.20000.20000.20002,200
Mar 05, 20240.15000.20000.15000.20000.200050,192
Mar 04, 20240.20000.20000.15000.15000.1500214,256
Mar 01, 20240.15000.20000.15000.20000.200013,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...