Canada markets closed

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 09:55AM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20230.02000.02000.02000.02000.02006,000
Dec 07, 20230.02000.02000.02000.02000.0200206,151
Dec 06, 20230.02000.02000.02000.02000.02002,000
Dec 05, 20230.02000.02000.02000.02000.0200119,000
Dec 04, 20230.02000.02000.02000.02000.0200168,405
Dec 01, 20230.02000.02000.02000.02000.02005,051
Nov 30, 20230.02000.02500.02000.02000.0200548,187
Nov 29, 20230.02000.02000.02000.02000.0200123,500
Nov 28, 20230.02000.02500.01500.02000.0200107,000
Nov 27, 20230.01500.02000.01500.02000.020075,413
Nov 24, 20230.02000.02000.01500.02000.0200171,220
Nov 23, 20230.02000.02000.01500.01500.0150293,000
Nov 22, 20230.02000.02000.02000.02000.0200187,595
Nov 21, 20230.02500.02500.02000.02000.0200406,500
Nov 20, 20230.02000.02500.02000.02000.0200152,000
Nov 17, 20230.02000.02500.02000.02500.025081,000
Nov 16, 20230.02500.02500.02000.02500.0250118,000
Nov 15, 20230.02000.02000.02000.02000.0200-
Nov 14, 20230.02500.02500.02000.02000.020094,050
Nov 13, 20230.02000.02000.02000.02000.020018,000
Nov 10, 20230.02500.02500.02000.02500.0250104,000
Nov 09, 20230.02500.02500.02000.02000.0200155,000
Nov 08, 20230.02000.02000.02000.02000.0200-
Nov 07, 20230.02500.02500.02000.02000.020046,000
Nov 06, 20230.02000.02000.02000.02000.020011,500
Nov 03, 20230.02000.02000.02000.02000.0200153,892
Nov 02, 20230.02500.02500.02000.02000.020026,751
Nov 01, 20230.02000.02500.02000.02500.02508,300
Oct 31, 20230.02000.02000.02000.02000.0200-
Oct 30, 20230.02000.02000.02000.02000.020018,001
Oct 27, 20230.02000.02000.02000.02000.02005,000
Oct 26, 20230.02000.02000.02000.02000.0200144,000
Oct 25, 20230.02000.02000.02000.02000.0200-
Oct 24, 20230.02500.02500.02000.02000.020025,000
Oct 23, 20230.02000.02000.02000.02000.020028,845
Oct 20, 20230.02000.02000.02000.02000.02001,108,408
Oct 19, 20230.01500.02000.01500.02000.0200146,000
Oct 18, 20230.01500.02000.01500.02000.020086,000
Oct 17, 20230.01500.02000.01500.02000.020077,104
Oct 16, 20230.02000.02000.02000.02000.020011,000
Oct 13, 20230.02000.02000.01500.02000.0200331,280
Oct 12, 20230.02000.02000.02000.02000.0200489,092
Oct 11, 20230.02000.02000.02000.02000.0200411,000
Oct 10, 20230.02000.02000.02000.02000.0200174,455
Oct 06, 20230.02000.02000.02000.02000.020050,650
Oct 05, 20230.02000.02000.02000.02000.0200142,087
Oct 04, 20230.02000.02000.02000.02000.02009,000
Oct 03, 20230.02000.02000.02000.02000.0200225,873
Oct 02, 20230.02000.02000.02000.02000.02005,009
Sept 29, 20230.02500.02500.02500.02500.025037,000
Sept 28, 20230.02000.02500.02000.02500.0250249,000
Sept 27, 20230.02000.02000.01500.02000.0200107,000
Sept 26, 20230.02000.02000.02000.02000.0200717,828
Sept 25, 20230.02000.02000.02000.02000.0200395,470
Sept 22, 20230.02500.02500.02500.02500.0250501,000
Sept 21, 20230.02500.02500.02500.02500.025041,000
Sept 20, 20230.02000.02000.02000.02000.02006,713
Sept 19, 20230.02000.02000.02000.02000.02003,995
Sept 18, 20230.02000.02000.02000.02000.0200-
Sept 15, 20230.02000.02000.01500.02000.0200121,000
Sept 14, 20230.02000.02000.01500.02000.0200323,250
Sept 13, 20230.02500.02500.01500.02000.0200223,149
Sept 12, 20230.02000.02500.02000.02000.020029,100
Sept 11, 20230.02000.02500.02000.02500.0250552,530
Sept 08, 20230.02500.02500.02000.02000.0200295,810
Sept 07, 20230.02500.02500.02500.02500.02509,000
Sept 06, 20230.02500.02500.02000.02000.0200224,500
Sept 05, 20230.02000.02500.02000.02500.025024,000
Sept 01, 20230.02500.02500.02000.02000.020088,000
Aug 31, 20230.02500.02500.02500.02500.02508,000
Aug 30, 20230.02000.02000.02000.02000.020051,000
Aug 29, 20230.02000.02000.02000.02000.0200206,000
Aug 28, 20230.02500.02500.02000.02000.020045,000
Aug 25, 20230.02000.02000.02000.02000.020061,000
Aug 24, 20230.02000.02000.02000.02000.0200189,600
Aug 23, 20230.02500.02500.02000.02000.0200300,306
Aug 22, 20230.02000.02000.02000.02000.0200777,650
Aug 21, 20230.02000.02000.02000.02000.0200562,325
Aug 18, 20230.02500.02500.02000.02000.0200370,000
Aug 17, 20230.02000.02000.02000.02000.02001,000
Aug 16, 20230.02000.02000.02000.02000.0200459,940
Aug 15, 20230.02500.02500.02500.02500.02501,007
Aug 14, 20230.02500.02500.02000.02500.02501,351,549
Aug 11, 20230.02500.02500.02000.02500.025080,019
Aug 10, 20230.02500.02500.02500.02500.025025,000
Aug 09, 20230.02000.02000.02000.02000.020081,000
Aug 08, 20230.02500.02500.02000.02500.025050,478
Aug 04, 20230.02500.02500.02500.02500.02501,429
Aug 03, 20230.02500.02500.02500.02500.025026,162
Aug 02, 20230.02500.02500.02500.02500.0250-
Aug 01, 20230.02500.02500.02000.02500.025083,000
Jul 31, 20230.02500.02500.02500.02500.025039,000
Jul 28, 20230.02500.02500.02500.02500.0250101,000
Jul 27, 20230.02500.02500.02500.02500.0250142,725
Jul 26, 20230.02500.02500.02500.02500.025038,030
Jul 25, 20230.02500.02500.02500.02500.025064,800
Jul 24, 20230.02500.02500.02500.02500.0250333,001
Jul 21, 20230.02500.02500.02500.02500.0250227,051
Jul 20, 20230.02500.02500.02500.02500.0250424,056
Jul 19, 20230.03000.03000.02500.03000.030021,441
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...