Canada Markets close in 2 hrs 35 mins

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
As of 03:56PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.08500.08500.07500.08000.0800552,097
Jan. 21, 20220.08000.08500.08000.08000.0800109,700
Jan. 20, 20220.08000.08500.08000.08500.0850198,616
Jan. 19, 20220.08000.08500.08000.08500.0850424,800
Jan. 18, 20220.08500.08500.08000.08000.0800213,687
Jan. 17, 20220.09000.09000.08000.08500.0850299,429
Jan. 14, 20220.08500.09000.08500.09000.0900390,102
Jan. 13, 20220.08500.09500.08500.09000.0900594,332
Jan. 12, 20220.09000.09000.08500.09000.0900100,700
Jan. 11, 20220.08500.08500.08000.08500.0850274,419
Jan. 10, 20220.09000.09000.08500.09000.0900796,515
Jan. 07, 20220.09500.09500.09000.09500.0950242,377
Jan. 06, 20220.10000.10000.09500.10000.1000424,200
Jan. 05, 20220.10500.10500.10000.10000.1000588,724
Jan. 04, 20220.10000.10500.09500.10500.1050319,822
Dec. 31, 20210.08500.10000.08500.10000.1000311,759
Dec. 30, 20210.09000.09000.08500.09000.090077,000
Dec. 29, 20210.08500.08500.08500.08500.0850185,060
Dec. 24, 20210.09000.09000.09000.09000.090021,105
Dec. 23, 20210.09000.09500.09000.09000.0900307,355
Dec. 22, 20210.08500.09000.08500.09000.0900718,847
Dec. 21, 20210.08500.08500.08500.08500.0850154,467
Dec. 20, 20210.08500.09000.08500.08500.0850371,655
Dec. 17, 20210.09000.09000.09000.09000.090075,239
Dec. 16, 20210.08500.09000.08000.09000.0900164,284
Dec. 15, 20210.08500.08500.08000.08500.0850356,554
Dec. 14, 20210.09000.09500.08500.09000.0900109,056
Dec. 13, 20210.09000.09500.09000.09000.0900595,097
Dec. 10, 20210.09500.09500.09000.09500.095044,194
Dec. 09, 20210.09500.09500.09000.09500.095046,266
Dec. 08, 20210.09000.09500.09000.09000.0900164,601
Dec. 07, 20210.09500.09500.09000.09000.090050,770
Dec. 06, 20210.09500.09500.09000.09000.0900156,716
Dec. 03, 20210.10000.10000.09500.09500.0950243,552
Dec. 02, 20210.10000.10000.09500.09500.095061,550
Dec. 01, 20210.10000.10000.09500.10000.1000226,316
Nov. 30, 20210.10000.10500.09500.10000.1000296,018
Nov. 29, 20210.10500.10500.10000.10500.105058,574
Nov. 26, 20210.11000.11000.10000.10000.1000134,567
Nov. 25, 20210.11000.11000.10500.11000.110062,000
Nov. 24, 20210.11000.11000.10500.11000.110081,520
Nov. 23, 20210.11000.11000.10500.11000.1100242,482
Nov. 22, 20210.11500.11500.10500.10500.1050233,743
Nov. 19, 20210.11500.11500.11000.11500.115096,898
Nov. 18, 20210.11500.12500.11000.11500.1150265,421
Nov. 17, 20210.11500.12000.11000.12000.1200271,123
Nov. 16, 20210.12000.12000.11000.11500.1150184,606
Nov. 15, 20210.11500.12000.11000.11500.1150234,666
Nov. 12, 20210.11500.12000.11000.12000.1200148,797
Nov. 11, 20210.11500.11500.11000.11000.1100229,293
Nov. 10, 20210.12000.12000.11000.11000.1100335,569
Nov. 09, 20210.10500.12000.10500.12000.1200774,280
Nov. 08, 20210.10000.10500.10000.10500.1050187,397
Nov. 05, 20210.10500.10500.10000.10000.1000266,798
Nov. 04, 20210.10500.10500.10000.10000.100058,789
Nov. 03, 20210.10500.10500.10000.10500.105064,860
Nov. 02, 20210.11000.11000.09500.10000.1000327,476
Nov. 01, 20210.11000.11000.10500.10500.105030,170
Oct. 29, 20210.10000.11000.10000.10500.1050260,843
Oct. 28, 20210.09500.10500.09500.10000.1000168,751
Oct. 27, 20210.10500.10500.10000.10500.1050141,203
Oct. 26, 20210.10000.10500.09500.10000.1000247,702
Oct. 25, 20210.10000.10500.10000.10500.1050202,215
Oct. 22, 20210.10500.10500.10000.10500.105061,151
Oct. 21, 20210.10000.10500.10000.10500.105073,025
Oct. 20, 20210.10000.10500.10000.10500.105090,025
Oct. 19, 20210.09500.10500.09500.10000.1000239,552
Oct. 18, 20210.10500.10500.10000.10000.1000269,320
Oct. 15, 20210.10500.10500.10000.10000.100041,202
Oct. 14, 20210.10000.10500.10000.10500.10504,583
Oct. 13, 20210.10500.10500.10000.10500.105065,057
Oct. 12, 20210.10000.10500.09500.10000.1000313,455
Oct. 08, 20210.09500.10000.09500.10000.1000161,126
Oct. 07, 20210.10000.10500.09000.09500.0950320,000
Oct. 06, 20210.10000.10000.09000.09500.0950145,041
Oct. 05, 20210.10000.10000.09500.10000.1000126,523
Oct. 04, 20210.10000.10500.10000.10000.1000430,455
Oct. 01, 20210.10500.10500.10000.10500.1050222,587
Sep. 30, 20210.10000.10500.09500.09500.0950160,933
Sep. 29, 20210.09500.10000.09500.09500.0950286,126
Sep. 28, 20210.10000.10000.09000.09500.0950265,674
Sep. 27, 20210.11500.11500.09500.10000.1000240,164
Sep. 24, 20210.11000.11500.10500.11000.1100166,574
Sep. 23, 20210.10000.11500.09500.11000.1100438,965
Sep. 22, 20210.10000.10000.09000.09500.0950578,702
Sep. 21, 20210.09500.10000.09500.10000.1000357,216
Sep. 20, 20210.10000.10500.09500.09500.0950623,335
Sep. 17, 20210.10500.10500.10000.10500.1050182,204
Sep. 16, 20210.10500.10500.10000.10000.1000174,116
Sep. 15, 20210.11000.11000.10500.10500.1050512,843
Sep. 14, 20210.11500.11500.10500.11000.1100196,370
Sep. 13, 20210.10500.11000.10500.11000.1100679,757
Sep. 10, 20210.11500.11500.11000.11000.1100310,748
Sep. 09, 20210.11500.11500.11000.11500.115088,960
Sep. 08, 20210.11500.11500.11000.11500.1150223,198
Sep. 07, 20210.12500.12500.11500.11500.1150306,934
Sep. 03, 20210.12500.12500.11500.12000.1200395,038
Sep. 02, 20210.11500.12500.11500.12000.1200381,231
Sep. 01, 20210.12000.12000.11500.11500.115085,258
Aug. 31, 20210.12000.12000.11500.11500.1150238,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...