Canada markets close in 3 hours 32 minutes

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 11:26AM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.03500.03500.03500.03500.035020,500
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
Sept 06, 20220.04500.04500.04000.04500.0450145,000
Sept 02, 20220.04000.04500.04000.04000.0400120,500
Sept 01, 20220.04000.04500.04000.04500.0450216,000
Aug 31, 20220.04500.04500.04000.04000.040074,000
Aug 30, 20220.04000.04500.04000.04500.04501,582,488
Aug 29, 20220.04500.04500.04500.04500.0450431,130
Aug 26, 20220.04500.05000.04500.04500.0450336,530
Aug 25, 20220.04500.05000.04500.05000.0500379,002
Aug 24, 20220.05000.05000.04500.05000.0500170,964
Aug 23, 20220.04500.04500.04500.04500.045053,030
Aug 22, 20220.04500.04500.04500.04500.045062,530
Aug 19, 20220.04500.05000.04500.05000.0500157,000
Aug 18, 20220.04500.05000.04500.05000.050060,750
Aug 17, 20220.04500.04500.04500.04500.0450158,230
Aug 16, 20220.04500.04500.04500.04500.045013,057
Aug 15, 20220.04500.04500.04500.04500.0450193,937
Aug 12, 20220.05000.05000.04500.04500.0450764,000
Aug 11, 20220.05000.05000.05000.05000.0500163,155
Aug 10, 20220.05000.05000.04500.05000.050033,900
Aug 09, 20220.04500.05000.04500.05000.050019,500
Aug 08, 20220.04500.04500.04500.04500.045049,868
Aug 05, 20220.04500.04500.04500.04500.0450351,098
Aug 04, 20220.04500.04500.04500.04500.0450440,556
Aug 03, 20220.04500.04500.04500.04500.045011,000
Aug 02, 20220.04500.05000.04500.05000.050042,001
Jul 29, 20220.05000.05000.05000.05000.0500102,500
Jul 28, 20220.05000.05000.04500.05000.050037,500
Jul 27, 20220.04500.05000.04500.05000.0500167,034
Jul 26, 20220.05000.05000.04500.04500.045088,550
Jul 25, 20220.04500.04500.04500.04500.045044,026
Jul 22, 20220.05000.05000.04500.04500.0450248,834
Jul 21, 20220.04500.05000.04500.05000.050045,800
Jul 20, 20220.05000.05000.05000.05000.0500112,000
Jul 19, 20220.04500.05000.04500.04500.0450160,500
Jul 18, 20220.04500.04500.04500.04500.0450154,448
Jul 15, 20220.04500.04500.04500.04500.0450163,336
Jul 14, 20220.05000.05000.04500.04500.045028,300
Jul 13, 20220.04500.04500.04500.04500.0450169,605
Jul 12, 20220.05000.05000.04500.04500.045034,700
Jul 11, 20220.05000.05000.04500.05000.0500131,800
Jul 08, 20220.05000.05000.05000.05000.050071,002
Jul 07, 20220.05000.05000.04500.05000.0500202,516
Jul 06, 20220.04500.04500.04500.04500.045024,500
Jul 05, 20220.05000.05000.04500.04500.0450266,756
Jul 04, 20220.05000.05000.05000.05000.0500113,100
Jun 30, 20220.04500.05000.04500.05000.0500146,450
Jun 29, 20220.05000.05000.05000.05000.050055,100
Jun 28, 20220.05000.05000.04500.04500.0450229,686
Jun 27, 20220.05500.05500.05000.05000.0500209,500
Jun 24, 20220.05000.05000.04500.05000.0500168,500
Jun 23, 20220.05000.05000.04500.05000.0500241,370
Jun 22, 20220.05500.05500.04500.05500.0550184,230
Jun 21, 20220.05000.05500.04500.05500.0550278,169
Jun 20, 20220.05500.05500.05500.05500.055022,221
Jun 17, 20220.05000.05500.05000.05000.0500222,336
Jun 16, 20220.05500.05500.05000.05000.0500338,697
Jun 15, 20220.06000.06000.05000.05000.050054,000
Jun 14, 20220.05500.05500.05500.05500.05501,500
Jun 13, 20220.06000.06000.05000.05500.0550706,200
Jun 10, 20220.06000.06000.05500.05500.055047,399
Jun 09, 20220.06000.06000.05500.06000.0600518,870
Jun 08, 20220.06000.06000.06000.06000.060083,305
Jun 07, 20220.05500.06000.05500.05500.0550140,588
Jun 06, 20220.06500.06500.05500.06000.0600120,188
Jun 03, 20220.06000.06000.06000.06000.060054,255
Jun 02, 20220.06000.06000.05500.06000.0600124,300
Jun 01, 20220.06000.06000.05500.05500.055088,320
May 31, 20220.06500.06500.06500.06500.06502,980
May 30, 20220.06500.06500.06500.06500.0650113,335
May 27, 20220.06000.06000.06000.06000.0600171,401
May 26, 20220.06000.06000.05000.05500.0550500,603
May 25, 20220.06000.06000.05500.06000.060081,000
May 24, 20220.06000.06000.05500.05500.055083,324
May 20, 20220.06000.06000.06000.06000.0600270,000
May 19, 20220.05500.06000.05500.06000.0600315,469
May 18, 20220.06500.06500.05500.05500.055039,542
May 17, 20220.06000.06500.05500.06500.0650346,327
May 16, 20220.06000.06000.05500.06000.0600143,347
May 13, 20220.05000.06000.05000.06000.0600344,740
May 12, 20220.05500.05500.05000.05500.0550274,708
May 11, 20220.06500.06500.04000.05500.05501,683,726
May 10, 20220.06500.07500.06500.06500.0650238,914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...