Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:42PM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 05, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	170,400
Jan 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	522,285
Jan 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	494,041
Dec 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	31,100
Dec 29, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	135,000
Dec 28, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	273,750
Dec 23, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,161,500
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Dec 21, 2022	0.0275	0.0300	0.0275	0.0275	0.0275	35,000
Dec 20, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	24,000
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	444,000
Dec 16, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	11,870
Dec 15, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	216,335
Dec 14, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	26,250
Dec 13, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	168,833
Dec 12, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	350,010
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	9,428
Dec 08, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	89,583
Dec 07, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	1,977,925
Dec 06, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	201,393
Dec 05, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	278,000
Dec 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	32,851
Dec 01, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	193,355
Nov 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	404,100
Nov 29, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	172,370
Nov 28, 2022	0.0400	0.0450	0.0350	0.0350	0.0350	3,754,765
Nov 25, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	214,658
Nov 24, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	985,035
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	108,585
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	142,335
Nov 21, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	1,943,825
Nov 18, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	241,801
Nov 17, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	72,000
Nov 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,104,000
Nov 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,116,120
Nov 14, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	522,215
Nov 11, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	222,150
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	618,134
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	142,877
Nov 08, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	204,268
Nov 07, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	344,850
Nov 04, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	900,000
Nov 03, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	262,581
Nov 02, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	8,800
Nov 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	583,057
Oct 28, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	171,050
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	247,000
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	252,500
Oct 25, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	451,657
Oct 24, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	634,761
Oct 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	148,030
Oct 20, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	678,030
Oct 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	72,933
Oct 18, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	35,300
Oct 17, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	43,079
Oct 14, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	409,004
Oct 13, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	1,122,133
Oct 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Oct 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	55,443
Oct 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	682,583
Oct 06, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	971,000
Oct 05, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	961,450
Oct 04, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	101,240
Oct 03, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	1,389,502
Sept 30, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	90,500
Sept 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	189,923
Sept 28, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	138,469
Sept 27, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	29,100
Sept 26, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	237,537
Sept 23, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	1,027,145
Sept 22, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	64,015
Sept 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,149
Sept 20, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	245,390
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	633,389
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,075
Sept 14, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	1,528,415
Sept 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	102,251
Sept 12, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	125,785
Sept 09, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	128,000
Sept 08, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	11,036
Sept 07, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	11,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7455-0.0016(-0.2184%)

CRUDE OIL77.57-0.33(-0.42%)

BTC-CAD30,677.59-1,341.67(-4.19%)

Lomiko Metals Inc. (LMR.V)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7455
-0.0016(-0.2184%)

CRUDE OIL
77.57
-0.33(-0.42%)

BTC-CAD
30,677.59
-1,341.67(-4.19%)