Lomiko Metals Inc. (LMRMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 01:24PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	27,100
Apr 29, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	41,000
Apr 26, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	51,000
Apr 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,000
Apr 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
Apr 23, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	165,000
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Apr 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	27,500
Apr 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
Apr 12, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	2,500
Apr 11, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	129,600
Apr 10, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	41,100
Apr 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 08, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	18,400
Apr 05, 2024	0.0130	0.0140	0.0100	0.0100	0.0100	146,500
Apr 04, 2024	0.0130	0.0160	0.0120	0.0120	0.0120	204,700
Apr 03, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,500
Apr 02, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	499,800
Apr 01, 2024	0.0100	0.0140	0.0100	0.0140	0.0140	232,100
Mar 28, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	31,000
Mar 27, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	600
Mar 26, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	500
Mar 25, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	181,500
Mar 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
Mar 21, 2024	0.0130	0.0130	0.0080	0.0090	0.0090	42,100
Mar 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,800
Mar 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
Mar 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	600
Mar 15, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	11,500
Mar 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
Mar 13, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	41,300
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	5,000
Mar 11, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	55,300
Mar 08, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	93,000
Mar 07, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,500
Mar 06, 2024	0.0080	0.0110	0.0080	0.0110	0.0110	4,000
Mar 05, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	61,800
Mar 04, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	37,900
Mar 01, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	10,200
Feb 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	31,200
Feb 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 27, 2024	0.0120	0.0130	0.0110	0.0110	0.0110	15,900
Feb 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 22, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	55,800
Feb 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	857,100
Feb 20, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	95,100
Feb 16, 2024	0.0120	0.0140	0.0110	0.0110	0.0110	75,700
Feb 15, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	77,000
Feb 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	400
Feb 12, 2024	0.0130	0.0140	0.0120	0.0120	0.0120	6,000
Feb 09, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
Feb 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	8,000
Feb 07, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	260,900
Feb 06, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	63,500
Feb 05, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	11,900
Feb 02, 2024	0.0180	0.0180	0.0130	0.0130	0.0130	19,900
Feb 01, 2024	0.0130	0.0140	0.0120	0.0120	0.0120	41,400
Jan 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	500
Jan 30, 2024	0.0110	0.0150	0.0110	0.0140	0.0140	215,000
Jan 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	29,700
Jan 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Jan 25, 2024	0.0140	0.0140	0.0110	0.0130	0.0130	243,900
Jan 24, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	60,900
Jan 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,000
Jan 19, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	53,600
Jan 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	42,000
Jan 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	600
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0160	0.0160	0.0140	0.0150	0.0150	64,200
Jan 11, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	4,200
Jan 10, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	23,500
Jan 09, 2024	0.0160	0.0170	0.0150	0.0160	0.0160	14,300
Jan 08, 2024	0.0190	0.0190	0.0160	0.0160	0.0160	12,100
Jan 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	7,000
Jan 04, 2024	0.0170	0.0180	0.0160	0.0160	0.0160	26,500
Jan 03, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,200
Jan 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	200
Dec 29, 2023	0.0170	0.0180	0.0170	0.0180	0.0180	4,200
Dec 28, 2023	0.0140	0.0160	0.0140	0.0160	0.0160	24,000
Dec 27, 2023	0.0150	0.0160	0.0140	0.0140	0.0140	107,700
Dec 26, 2023	0.0150	0.0150	0.0140	0.0140	0.0140	17,500
Dec 22, 2023	0.0180	0.0180	0.0170	0.0170	0.0170	22,200
Dec 21, 2023	0.0180	0.0180	0.0160	0.0160	0.0160	6,600
Dec 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	75,000
Dec 19, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 18, 2023	0.0130	0.0150	0.0130	0.0140	0.0140	33,700
Dec 15, 2023	0.0150	0.0180	0.0140	0.0140	0.0140	616,200
Dec 14, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	25,200
Dec 13, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	619,000
Dec 12, 2023	0.0180	0.0180	0.0090	0.0120	0.0120	889,800
Dec 11, 2023	0.0170	0.0170	0.0140	0.0160	0.0160	95,000
Dec 08, 2023	0.0150	0.0160	0.0150	0.0160	0.0160	251,000
Dec 07, 2023	0.0140	0.0150	0.0140	0.0150	0.0150	51,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.12%)

CRUDE OIL79.58+0.58(+0.73%)

Bitcoin CAD79,239.00+866.78(+1.11%)

Lomiko Metals Inc. (LMRMF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.12%)

CRUDE OIL
79.58
+0.58(+0.73%)

Bitcoin CAD
79,239.00
+866.78(+1.11%)