Canada Markets closed

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:42PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.03000.03000.02500.03000.0300172,590
Jan 27, 20230.03000.03000.03000.03000.030069,681
Jan 26, 20230.02500.03000.02500.03000.030041,910
Jan 25, 20230.03000.03000.03000.03000.0300183,383
Jan 24, 20230.03500.03500.02500.02500.0250153,500
Jan 23, 20230.03000.03500.03000.03000.0300273,750
Jan 20, 20230.03000.03500.03000.03500.035054,000
Jan 19, 20230.03500.03500.03000.03500.03501,249,500
Jan 18, 20230.03500.03500.03000.03500.03501,958,384
Jan 17, 20230.03500.03500.03000.03500.0350202,003
Jan 16, 20230.03500.03500.03500.03500.0350155,568
Jan 13, 20230.03500.03500.03000.03000.0300319,607
Jan 12, 20230.03500.03500.03000.03500.0350566,741
Jan 11, 20230.03000.03500.02500.03000.03004,012,458
Jan 10, 20230.03000.03000.02500.02500.0250265,601
Jan 09, 20230.03000.03000.02500.02500.0250510,537
Jan 06, 20230.02500.03000.02500.02500.025046,170
Jan 05, 20230.03000.03000.02500.02500.0250170,400
Jan 04, 20230.02500.02500.02500.02500.0250522,285
Jan 03, 20230.03000.03000.03000.03000.0300494,041
Dec 30, 20220.02500.02500.02500.02500.025031,100
Dec 29, 20220.02500.03000.02500.03000.0300135,000
Dec 28, 20220.03000.03000.02500.03000.0300273,750
Dec 23, 20220.02500.03000.02500.02500.02501,161,500
Dec 22, 20220.03000.03000.03000.03000.030055,000
Dec 21, 20220.02750.03000.02750.02750.027535,000
Dec 20, 20220.03000.03000.02500.03000.030024,000
Dec 19, 20220.03000.03000.03000.03000.0300444,000
Dec 16, 20220.03000.03000.02500.03000.030011,870
Dec 15, 20220.03000.03000.02500.03000.0300216,335
Dec 14, 20220.03000.03000.02500.02500.025026,250
Dec 13, 20220.03000.03000.02500.02500.0250168,833
Dec 12, 20220.03000.03000.02500.02500.0250350,010
Dec 09, 20220.03000.03000.03000.03000.03009,428
Dec 08, 20220.03000.03000.02500.02500.025089,583
Dec 07, 20220.03500.03500.03000.03000.03001,977,925
Dec 06, 20220.03500.03500.03000.03500.0350201,393
Dec 05, 20220.03500.03500.03000.03000.0300278,000
Dec 02, 20220.03500.03500.03500.03500.035032,851
Dec 01, 20220.03500.03500.03000.03500.0350193,355
Nov 30, 20220.03500.03500.03500.03500.0350404,100
Nov 29, 20220.03500.03500.03000.03500.0350172,370
Nov 28, 20220.04000.04500.03500.03500.03503,754,765
Nov 25, 20220.03000.03000.02500.03000.0300214,658
Nov 24, 20220.02500.03000.02500.03000.0300985,035
Nov 23, 20220.03000.03000.03000.03000.0300108,585
Nov 22, 20220.03000.03000.03000.03000.0300142,335
Nov 21, 20220.03000.03500.02500.03000.03001,943,825
Nov 18, 20220.03000.03000.02500.02500.0250241,801
Nov 17, 20220.03000.03000.02500.03000.030072,000
Nov 16, 20220.03000.03000.03000.03000.03001,104,000
Nov 15, 20220.03000.03000.03000.03000.03001,116,120
Nov 14, 20220.03000.03500.03000.03500.0350522,215
Nov 11, 20220.03000.03500.03000.03500.0350222,150
Nov 10, 20220.03000.03000.03000.03000.0300618,134
Nov 09, 20220.03000.03000.03000.03000.0300142,877
Nov 08, 20220.03000.03000.02500.03000.0300204,268
Nov 07, 20220.03500.03500.03000.03000.0300344,850
Nov 04, 20220.03500.03500.03000.03500.0350900,000
Nov 03, 20220.03000.03500.03000.03500.0350262,581
Nov 02, 20220.03000.03500.03000.03500.03508,800
Nov 01, 20220.03500.03500.03500.03500.03508,000
Oct 31, 20220.03000.03000.03000.03000.0300583,057
Oct 28, 20220.03000.03000.02500.03000.0300171,050
Oct 27, 20220.03000.03000.03000.03000.0300247,000
Oct 26, 20220.03000.03000.03000.03000.0300252,500
Oct 25, 20220.03000.03500.02500.03000.0300451,657
Oct 24, 20220.03500.03500.03000.03000.0300634,761
Oct 21, 20220.03500.03500.03500.03500.0350148,030
Oct 20, 20220.03000.03500.03000.03500.0350678,030
Oct 19, 20220.03500.03500.03500.03500.035072,933
Oct 18, 20220.03000.03500.03000.03500.035035,300
Oct 17, 20220.03000.03500.03000.03500.035043,079
Oct 14, 20220.03000.03000.02500.03000.0300409,004
Oct 13, 20220.03000.03500.03000.03000.03001,122,133
Oct 12, 20220.02500.02500.02500.02500.025010,000
Oct 11, 20220.03000.03000.03000.03000.030055,443
Oct 07, 20220.03000.03000.03000.03000.0300682,583
Oct 06, 20220.03000.03500.02500.03000.0300971,000
Oct 05, 20220.03500.03500.03000.03000.0300961,450
Oct 04, 20220.03500.03500.03000.03000.0300101,240
Oct 03, 20220.03000.03500.03000.03500.03501,389,502
Sept 30, 20220.03500.03500.03000.03000.030090,500
Sept 29, 20220.03500.03500.03500.03500.0350189,923
Sept 28, 20220.03000.03500.03000.03500.0350138,469
Sept 27, 20220.03500.03500.03000.03000.030029,100
Sept 26, 20220.03500.03500.03000.03000.0300237,537
Sept 23, 20220.04000.04000.03500.03500.03501,027,145
Sept 22, 20220.04000.04500.04000.04000.040064,015
Sept 21, 20220.04500.04500.04500.04500.045010,149
Sept 20, 20220.04000.04000.03500.04000.0400245,390
Sept 19, 20220.04000.04000.04000.04000.0400633,389
Sept 16, 20220.04000.04000.04000.04000.0400-
Sept 15, 20220.04000.04000.04000.04000.040010,075
Sept 14, 20220.04500.04500.04000.04500.04501,528,415
Sept 13, 20220.04500.04500.04500.04500.0450102,251
Sept 12, 20220.04500.04500.04000.04000.0400125,785
Sept 09, 20220.04500.04500.04000.04500.0450128,000
Sept 08, 20220.04000.04500.04000.04500.045011,036
Sept 07, 20220.04000.04500.04000.04000.040011,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...