Canada markets close in 2 hours 39 minutes

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0100 (-7.69%)
As of 12:08PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 20210.13000.13000.12000.12000.12001,001,682
Jun. 21, 20210.13000.13500.12000.13000.1300575,770
Jun. 18, 20210.13000.13500.13000.13500.1350390,314
Jun. 17, 20210.12500.13000.12000.13000.1300405,400
Jun. 16, 20210.13000.13000.12000.12500.1250491,131
Jun. 15, 20210.13500.14000.13000.13000.1300161,345
Jun. 14, 20210.15000.15000.13500.13500.1350571,404
Jun. 11, 20210.14500.15000.14500.14750.147551,855
Jun. 10, 20210.16000.16000.14500.14500.1450527,009
Jun. 09, 20210.16000.17000.14500.15500.1550396,838
Jun. 08, 20210.16000.17000.15500.16500.1650979,066
Jun. 07, 20210.14000.16000.13500.16000.16002,515,464
Jun. 04, 20210.12500.14000.12000.13500.1350529,545
Jun. 03, 20210.11500.12500.11500.12000.1200256,117
Jun. 02, 20210.11500.12000.11000.11500.1150784,462
Jun. 01, 20210.12000.12000.11500.11500.115057,600
May 31, 20210.13000.13000.11500.11500.11501,202,760
May 28, 20210.13000.13000.12000.12500.1250230,317
May 27, 20210.13500.13500.12500.13000.13001,094,185
May 26, 20210.14000.14000.13500.13500.1350216,382
May 25, 20210.13000.13500.12500.13500.1350627,823
May 21, 20210.13500.13500.12500.13000.1300850,867
May 20, 20210.14500.14500.13500.13500.1350408,910
May 19, 20210.14500.14500.13000.14000.1400981,107
May 18, 20210.13000.14000.12500.14000.1400670,167
May 17, 20210.13000.13000.11500.12000.1200696,491
May 14, 20210.10500.12500.10500.12500.12501,106,310
May 13, 20210.11500.11500.10500.10500.1050336,315
May 12, 20210.13000.13500.11000.11500.1150640,887
May 11, 20210.11000.13000.10500.13000.1300832,462
May 10, 20210.14000.14000.11000.12000.12001,786,750
May 07, 20210.14000.14000.13000.13500.1350541,255
May 06, 20210.14000.14000.13000.14000.1400357,921
May 05, 20210.14500.14500.14000.14000.1400876,201
May 04, 20210.15500.16000.14500.15000.1500643,884
May 03, 20210.15000.16500.15000.16000.1600623,959
Apr. 30, 20210.15000.15000.14500.15000.1500175,224
Apr. 29, 20210.16000.16000.14500.14500.1450416,708
Apr. 28, 20210.16500.16500.15500.15500.1550323,275
Apr. 27, 20210.16000.16500.15500.16000.1600190,977
Apr. 26, 20210.17000.17000.15500.15500.1550361,701
Apr. 23, 20210.17000.17000.16500.16500.165071,416
Apr. 22, 20210.16500.17000.16000.17000.1700119,949
Apr. 21, 20210.16000.16500.16000.16000.1600182,876
Apr. 20, 20210.16000.17000.15000.15500.15501,096,186
Apr. 19, 20210.17000.17000.16000.16500.1650198,946
Apr. 16, 20210.17000.18000.16000.16500.1650395,891
Apr. 15, 20210.16500.17500.16500.16500.165094,421
Apr. 14, 20210.17000.18000.17000.17000.1700269,025
Apr. 13, 20210.18000.18000.16500.17000.1700556,037
Apr. 12, 20210.19000.19000.17500.18000.1800441,521
Apr. 09, 20210.19000.19500.18500.19500.1950187,375
Apr. 08, 20210.20000.20000.19000.19500.1950130,776
Apr. 07, 20210.19000.20000.19000.20000.2000343,446
Apr. 06, 20210.19500.19500.18000.18500.1850156,479
Apr. 05, 20210.18000.19500.18000.19500.1950711,104
Apr. 01, 20210.17000.17500.16500.17500.1750319,557
Mar. 31, 20210.15500.16500.15500.16000.1600452,728
Mar. 30, 20210.17000.17000.15500.16500.1650488,524
Mar. 29, 20210.17500.18500.17000.17500.1750491,842
Mar. 26, 20210.19000.19000.18000.18500.1850124,678
Mar. 25, 20210.20000.20000.17500.19000.1900860,359
Mar. 24, 20210.20000.20500.19500.19500.1950624,858
Mar. 23, 20210.20000.21000.19500.20500.2050654,200
Mar. 22, 20210.20500.21000.20000.20000.20001,334,183
Mar. 19, 20210.19000.20500.19000.20000.2000632,155
Mar. 18, 20210.19500.19500.18500.19000.1900864,044
Mar. 17, 20210.21000.22000.18500.19000.19001,936,275
Mar. 16, 20210.18000.22000.17500.21000.21002,257,814
Mar. 15, 20210.17000.19000.17000.19000.19001,287,311
Mar. 12, 20210.16500.18000.16000.16500.16501,348,473
Mar. 11, 20210.16500.16500.16000.16000.1600225,750
Mar. 10, 20210.16500.16500.16000.16000.1600132,972
Mar. 09, 20210.16500.16500.16000.16500.1650435,435
Mar. 08, 20210.16500.16500.15500.16500.1650685,007
Mar. 05, 20210.16000.16000.12000.15500.15501,126,098
Mar. 04, 20210.16500.17000.13500.15500.15502,087,873
Mar. 03, 20210.19000.19000.15000.16500.16501,233,843
Mar. 02, 20210.19500.19500.18500.18500.1850481,043
Mar. 01, 20210.20000.21000.18000.18500.18501,225,867
Feb. 26, 20210.18000.19000.17500.19000.1900986,124
Feb. 25, 20210.21000.21000.17000.17000.17002,559,068
Feb. 24, 20210.23000.23000.20000.21000.21001,783,862
Feb. 23, 20210.22000.24000.20000.22000.2200980,722
Feb. 22, 20210.26500.27500.23500.24000.24001,380,087
Feb. 19, 20210.25000.26000.23000.25500.25502,140,654
Feb. 18, 20210.21000.24500.19000.24000.24001,273,429
Feb. 17, 20210.23000.23000.19000.21500.21502,098,673
Feb. 16, 20210.27000.27000.23000.23000.23002,605,594
Feb. 12, 20210.25000.26000.22000.25000.25001,552,782
Feb. 11, 20210.21000.28000.19000.23500.23505,607,503
Feb. 10, 20210.17000.19500.16000.19500.19503,860,301
Feb. 09, 20210.15000.18000.15000.16000.16004,564,013
Feb. 08, 20210.12500.15000.12500.14500.14501,885,090
Feb. 05, 20210.12500.12500.11500.11500.1150423,462
Feb. 04, 20210.12500.13000.12000.12500.1250293,554
Feb. 03, 20210.13000.13000.12000.12500.1250823,512
Feb. 02, 20210.11000.13000.11000.13000.13001,092,171
Feb. 01, 20210.11000.11000.10000.11000.11001,848,760
Jan. 29, 20210.12500.13000.11500.12000.1200814,140
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...