Canada markets closed

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.19500.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 28, 20210.13500.14000.12500.12500.1250956,403
Jan. 27, 20210.16500.16500.13500.13500.13501,079,348
Jan. 26, 20210.14000.16500.14000.16000.16002,038,354
Jan. 25, 20210.12000.14000.12000.13500.13501,104,668
Jan. 22, 20210.12500.12500.12000.12000.1200405,492
Jan. 21, 20210.13000.13000.11500.11500.1150550,076
Jan. 20, 20210.11500.13500.10500.12000.12003,145,471
Jan. 19, 20210.09500.11500.09500.11000.11004,307,333
Jan. 18, 20210.09500.10000.09000.09500.09501,311,449
Jan. 15, 20210.09000.09000.07500.08500.08501,904,942
Jan. 14, 20210.10000.10000.08500.08500.08501,195,671
Jan. 13, 20210.09500.10000.08500.10000.1000955,838
Jan. 12, 20210.09000.09500.08500.09000.0900612,001
Jan. 11, 20210.09000.09500.08500.09000.0900481,878
Jan. 08, 20210.09500.10000.08500.08500.08503,254,962
Jan. 07, 20210.09000.09500.08500.09000.09001,148,462
Jan. 06, 20210.07500.08500.07500.08500.08501,590,803
Jan. 05, 20210.08000.08000.07000.07000.07001,523,742
Jan. 04, 20210.05500.08000.05500.08000.08003,612,399
Dec. 31, 20200.05500.05500.05000.05500.0550661,808
Dec. 30, 20200.05500.05500.05000.05000.05002,650,192
Dec. 29, 20200.05000.05000.05000.05000.05001,706,827
Dec. 24, 20200.05000.05000.04500.05000.050035,000
Dec. 23, 20200.04500.05000.04500.04500.0450401,159
Dec. 22, 20200.04500.04500.04500.04500.045051,200
Dec. 21, 20200.05000.05000.04500.04500.0450471,400
Dec. 18, 20200.04500.04500.04500.04500.045010,000
Dec. 17, 20200.05000.05000.04500.04500.045041,128
Dec. 16, 20200.05500.05500.04500.05000.0500168,981
Dec. 15, 20200.05000.05500.05000.05500.055025,500
Dec. 14, 20200.04500.05500.04500.05000.0500371,810
Dec. 11, 20200.05000.05000.05000.05000.0500-
Dec. 10, 20200.05000.05000.04500.05000.050087,860
Dec. 09, 20200.05000.05500.05000.05000.0500217,508
Dec. 08, 20200.05000.05500.05000.05000.0500100,334
Dec. 07, 20200.05000.05000.05000.05000.0500219,915
Dec. 04, 20200.05000.05500.05000.05000.0500403,015
Dec. 03, 20200.04500.05000.04500.05000.0500152,801
Dec. 02, 20200.04500.05000.04500.05000.0500124,100
Dec. 01, 20200.05000.05000.05000.05000.0500243,100
Nov. 30, 20200.05500.05500.05000.05000.0500182,900
Nov. 27, 20200.05500.05500.05500.05500.0550145,500
Nov. 26, 20200.05500.05500.05500.05500.05505,048
Nov. 25, 20200.05000.05500.05000.05000.0500144,000
Nov. 24, 20200.05500.05500.04500.05500.0550504,500
Nov. 23, 20200.05500.05500.05000.05000.0500243,666
Nov. 20, 20200.04500.05000.04500.05000.050088,600
Nov. 19, 20200.05000.05000.05000.05000.0500248,373
Nov. 18, 20200.05000.05500.05000.05500.0550424,327
Nov. 17, 20200.05000.05000.05000.05000.0500332,000
Nov. 16, 20200.05000.05000.04500.05000.050028,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...