LMR.V - Lomiko Metals Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20230.02500.03000.02500.02500.0250113,000
May 29, 20230.02500.02500.02500.02500.02505,333
May 26, 20230.03000.03000.03000.03000.030092,000
May 25, 20230.02500.03000.02000.03000.0300379,688
May 24, 20230.02500.03000.02500.02500.0250367,000
May 23, 20230.02500.03000.02500.02500.0250258,375
May 19, 20230.02500.02500.02500.02500.02506,000
May 18, 20230.02500.03000.02500.02500.0250595,277
May 17, 20230.03000.03000.02500.02500.02501,344,000
May 16, 20230.02500.03000.02500.03000.030016,882
May 15, 20230.02500.02500.02500.02500.0250149,000
May 12, 20230.02500.03000.02500.03000.030064,000
May 11, 20230.02500.02500.02500.02500.02505,000
May 10, 20230.03000.03000.03000.03000.0300-
May 09, 20230.03000.03000.03000.03000.0300-
May 08, 20230.03000.03000.03000.03000.030030,000
May 05, 20230.03000.03000.02500.03000.030052,425
May 04, 20230.03000.03000.02500.02500.025060,000
May 03, 20230.03000.03000.02500.02500.0250786,006
May 02, 20230.03000.03000.02500.02500.0250207,000
May 01, 20230.03000.03000.02500.02500.025075,000
Apr 28, 20230.03000.03000.02500.02500.025093,000
Apr 27, 20230.03000.03000.03000.03000.030027,340
Apr 26, 20230.03000.03000.02500.03000.0300116,000
Apr 25, 20230.03000.03000.02500.03000.0300203,000
Apr 24, 20230.03000.03000.02500.03000.030058,000
Apr 21, 20230.02500.03000.02500.03000.0300103,080
Apr 20, 20230.02500.03000.02500.03000.0300165,000
Apr 19, 20230.02500.02500.02500.02500.0250241,710
Apr 18, 20230.03000.03000.02750.02750.027551,273
Apr 17, 20230.03000.03000.03000.03000.0300115,279
Apr 14, 20230.03000.03000.03000.03000.0300320,025
Apr 13, 20230.03000.03000.03000.03000.030040,000
Apr 12, 20230.02500.03000.02500.03000.030022,522
Apr 11, 20230.03000.03000.02500.03000.030091,500
Apr 10, 20230.03000.03000.02500.03000.030086,900
Apr 06, 20230.03000.03000.03000.03000.0300166,000
Apr 05, 20230.02500.03000.02500.03000.030013,000
Apr 04, 20230.02500.03000.02500.03000.030072,500
Apr 03, 20230.03000.03000.03000.03000.030061,722
Mar 31, 20230.03000.03000.02500.03000.0300196,855
Mar 30, 20230.03000.03000.03000.03000.030022,000
Mar 29, 20230.03000.03000.02500.02500.025053,000
Mar 28, 20230.02500.03000.02500.03000.030017,200
Mar 27, 20230.03000.03000.03000.03000.030029,000
Mar 24, 20230.02500.02500.02500.02500.02505,000
Mar 23, 20230.02500.02500.02500.02500.025044,690
Mar 22, 20230.03000.03000.03000.03000.030034,000
Mar 21, 20230.02500.03000.02500.03000.0300290,000
Mar 20, 20230.03000.03000.02500.03000.0300150,301
Mar 17, 20230.02500.03000.02500.03000.030062,400
Mar 16, 20230.03000.03000.03000.03000.0300387,000
Mar 15, 20230.03000.03000.03000.03000.030035,000
Mar 14, 20230.03000.03000.02500.03000.0300932,055
Mar 13, 20230.03000.03000.03000.03000.030042,550
Mar 10, 20230.03000.03000.02500.02500.025076,000
Mar 09, 20230.03000.03000.02500.02500.025033,115
Mar 08, 20230.03000.03000.03000.03000.0300501,000
Mar 07, 20230.03000.03000.03000.03000.03001,134,234
Mar 06, 20230.03000.03500.03000.03000.03004,771,383
Mar 03, 20230.03000.03000.03000.03000.0300868,984
Mar 02, 20230.03000.03000.03000.03000.0300131,147
Mar 01, 20230.03000.03000.02500.03000.0300233,334
Feb 28, 20230.03000.03000.03000.03000.0300705,935
Feb 27, 20230.03500.03500.03000.03000.0300130,253
Feb 24, 20230.03500.03500.03000.03000.0300636,328
Feb 23, 20230.03000.03500.03000.03500.0350621,512
Feb 22, 20230.03000.03000.02500.02500.0250232,000
Feb 21, 20230.03000.03000.03000.03000.030042,250
Feb 17, 20230.03000.03000.03000.03000.030053,520
Feb 16, 20230.03000.03000.02500.03000.0300186,250
Feb 15, 20230.03000.03000.02500.03000.030098,009
Feb 14, 20230.03000.03000.03000.03000.030058,000
Feb 13, 20230.03000.03000.03000.03000.0300287,600
Feb 10, 20230.03000.03000.03000.03000.0300766,100
Feb 09, 20230.03000.03000.03000.03000.0300315,000
Feb 08, 20230.03000.03000.03000.03000.0300117,050
Feb 07, 20230.03000.03000.02500.02500.0250148,306
Feb 06, 20230.03000.03000.03000.03000.0300316,200
Feb 03, 20230.02500.03000.02500.03000.0300108,500
Feb 02, 20230.03000.03000.02500.03000.0300724,000
Feb 01, 20230.03000.03000.03000.03000.0300369,265
Jan 31, 20230.02500.03000.02500.03000.0300219,589
Jan 30, 20230.03000.03000.02500.03000.0300172,590
Jan 27, 20230.03000.03000.03000.03000.030069,681
Jan 26, 20230.02500.03000.02500.03000.030041,910
Jan 25, 20230.03000.03000.03000.03000.0300183,383
Jan 24, 20230.03500.03500.02500.02500.0250153,500
Jan 23, 20230.03000.03500.03000.03000.0300273,750
Jan 20, 20230.03000.03500.03000.03500.035054,000
Jan 19, 20230.03500.03500.03000.03500.03501,249,500
Jan 18, 20230.03500.03500.03000.03500.03501,958,384
Jan 17, 20230.03500.03500.03000.03500.0350202,003
Jan 16, 20230.03500.03500.03500.03500.0350155,568
Jan 13, 20230.03500.03500.03000.03000.0300319,607
Jan 12, 20230.03500.03500.03000.03500.0350566,741
Jan 11, 20230.03000.03500.02500.03000.03004,012,458
Jan 10, 20230.03000.03000.02500.02500.0250265,601
Jan 09, 20230.03000.03000.02500.02500.0250510,537
Jan 06, 20230.02500.03000.02500.02500.025046,170
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...