STOCKS SEESAW IN VOLATILE TRADE AS WORRIES REMAIN

U.S. consumer spending rebounds in August; inflation picks up

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

As of 11:26AM EDT. Market open.

Time Period:

Sept 30, 2021 - Sept 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	20,500
Sept 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	189,923
Sept 28, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	138,469
Sept 27, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	29,100
Sept 26, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	237,537
Sept 23, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	1,027,145
Sept 22, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	64,015
Sept 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,149
Sept 20, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	245,390
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	633,389
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,075
Sept 14, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	1,528,415
Sept 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	102,251
Sept 12, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	125,785
Sept 09, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	128,000
Sept 08, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	11,036
Sept 07, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	11,500
Sept 06, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	145,000
Sept 02, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	120,500
Sept 01, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	216,000
Aug 31, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	74,000
Aug 30, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	1,582,488
Aug 29, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	431,130
Aug 26, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	336,530
Aug 25, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	379,002
Aug 24, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	170,964
Aug 23, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	53,030
Aug 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	62,530
Aug 19, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	157,000
Aug 18, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	60,750
Aug 17, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	158,230
Aug 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	13,057
Aug 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	193,937
Aug 12, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	764,000
Aug 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	163,155
Aug 10, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	33,900
Aug 09, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	19,500
Aug 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	49,868
Aug 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	351,098
Aug 04, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	440,556
Aug 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Aug 02, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	42,001
Jul 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	102,500
Jul 28, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	37,500
Jul 27, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	167,034
Jul 26, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	88,550
Jul 25, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	44,026
Jul 22, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	248,834
Jul 21, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	45,800
Jul 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	112,000
Jul 19, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	160,500
Jul 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	154,448
Jul 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	163,336
Jul 14, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	28,300
Jul 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	169,605
Jul 12, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	34,700
Jul 11, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	131,800
Jul 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	71,002
Jul 07, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	202,516
Jul 06, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	24,500
Jul 05, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	266,756
Jul 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	113,100
Jun 30, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	146,450
Jun 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	55,100
Jun 28, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	229,686
Jun 27, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	209,500
Jun 24, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	168,500
Jun 23, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	241,370
Jun 22, 2022	0.0550	0.0550	0.0450	0.0550	0.0550	184,230
Jun 21, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	278,169
Jun 20, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	22,221
Jun 17, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	222,336
Jun 16, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	338,697
Jun 15, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	54,000
Jun 14, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,500
Jun 13, 2022	0.0600	0.0600	0.0500	0.0550	0.0550	706,200
Jun 10, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	47,399
Jun 09, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	518,870
Jun 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	83,305
Jun 07, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	140,588
Jun 06, 2022	0.0650	0.0650	0.0550	0.0600	0.0600	120,188
Jun 03, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	54,255
Jun 02, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	124,300
Jun 01, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	88,320
May 31, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	2,980
May 30, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	113,335
May 27, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	171,401
May 26, 2022	0.0600	0.0600	0.0500	0.0550	0.0550	500,603
May 25, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	81,000
May 24, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	83,324
May 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	270,000
May 19, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	315,469
May 18, 2022	0.0650	0.0650	0.0550	0.0550	0.0550	39,542
May 17, 2022	0.0600	0.0650	0.0550	0.0650	0.0650	346,327
May 16, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	143,347
May 13, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	344,740
May 12, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	274,708
May 11, 2022	0.0650	0.0650	0.0400	0.0550	0.0550	1,683,726
May 10, 2022	0.0650	0.0750	0.0650	0.0650	0.0650	238,914
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,572.02+130.18(+0.71%)

S&P 5003,638.33-2.14(-0.06%)

DOW29,107.41-118.20(-0.40%)

CAD/USD0.7264-0.0046(-0.63%)

CRUDE OIL80.47-0.76(-0.94%)

BTC-CAD27,056.79+499.63(+1.88%)

STOCKS SEESAW IN VOLATILE TRADE AS WORRIES REMAIN

Lomiko Metals Inc. (LMR.V)

S&P/TSX
18,572.02
+130.18(+0.71%)

S&P 500
3,638.33
-2.14(-0.06%)

DOW
29,107.41
-118.20(-0.40%)

CAD/USD
0.7264
-0.0046(-0.63%)

CRUDE OIL
80.47
-0.76(-0.94%)

BTC-CAD
27,056.79
+499.63(+1.88%)