Mail

LMR.V - Lomiko Metals Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	113,000
May 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,333
May 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
May 25, 2023	0.0250	0.0300	0.0200	0.0300	0.0300	379,688
May 24, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	367,000
May 23, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	258,375
May 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
May 18, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	595,277
May 17, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	1,344,000
May 16, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	16,882
May 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	149,000
May 12, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	64,000
May 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
May 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
May 05, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	52,425
May 04, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	60,000
May 03, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	786,006
May 02, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	207,000
May 01, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	75,000
Apr 28, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	93,000
Apr 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	27,340
Apr 26, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	116,000
Apr 25, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	203,000
Apr 24, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	58,000
Apr 21, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	103,080
Apr 20, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	165,000
Apr 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	241,710
Apr 18, 2023	0.0300	0.0300	0.0275	0.0275	0.0275	51,273
Apr 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	115,279
Apr 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	320,025
Apr 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Apr 12, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	22,522
Apr 11, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	91,500
Apr 10, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	86,900
Apr 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	166,000
Apr 05, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	13,000
Apr 04, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	72,500
Apr 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	61,722
Mar 31, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	196,855
Mar 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Mar 29, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	53,000
Mar 28, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	17,200
Mar 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Mar 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	44,690
Mar 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Mar 21, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	290,000
Mar 20, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	150,301
Mar 17, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	62,400
Mar 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	387,000
Mar 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Mar 14, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	932,055
Mar 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	42,550
Mar 10, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	76,000
Mar 09, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	33,115
Mar 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	501,000
Mar 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,134,234
Mar 06, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	4,771,383
Mar 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	868,984
Mar 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	131,147
Mar 01, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	233,334
Feb 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	705,935
Feb 27, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	130,253
Feb 24, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	636,328
Feb 23, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	621,512
Feb 22, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	232,000
Feb 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	42,250
Feb 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	53,520
Feb 16, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	186,250
Feb 15, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	98,009
Feb 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Feb 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	287,600
Feb 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	766,100
Feb 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	315,000
Feb 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	117,050
Feb 07, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	148,306
Feb 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	316,200
Feb 03, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	108,500
Feb 02, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	724,000
Feb 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	369,265
Jan 31, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	219,589
Jan 30, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	172,590
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	69,681
Jan 26, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	41,910
Jan 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	183,383
Jan 24, 2023	0.0350	0.0350	0.0250	0.0250	0.0250	153,500
Jan 23, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	273,750
Jan 20, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	54,000
Jan 19, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	1,249,500
Jan 18, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	1,958,384
Jan 17, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	202,003
Jan 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	155,568
Jan 13, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	319,607
Jan 12, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	566,741
Jan 11, 2023	0.0300	0.0350	0.0250	0.0300	0.0300	4,012,458
Jan 10, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	265,601
Jan 09, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	510,537
Jan 06, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	46,170
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...