UK markets closed

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 02:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.06000.06000.06000.06000.0600171,401
26 May 20220.06000.06000.05000.05500.0550500,603
25 May 20220.06000.06000.05500.06000.060081,000
24 May 20220.06000.06000.05500.05500.055083,324
20 May 20220.06000.06000.06000.06000.0600270,000
19 May 20220.05500.06000.05500.06000.0600315,469
18 May 20220.06500.06500.05500.05500.055039,542
17 May 20220.06000.06500.05500.06500.0650346,327
16 May 20220.06000.06000.05500.06000.0600143,347
13 May 20220.05000.06000.05000.06000.0600344,740
12 May 20220.05500.05500.05000.05500.0550274,708
11 May 20220.06500.06500.04000.05500.05501,683,726
10 May 20220.06500.07500.06500.06500.0650238,914
09 May 20220.07500.08000.07000.07000.07001,325,470
06 May 20220.06500.07000.06500.07000.070024,254
05 May 20220.07000.07000.06500.06500.065084,618
04 May 20220.07000.07000.06500.06500.065064,200
03 May 20220.07000.07000.06500.06500.0650123,515
02 May 20220.07500.07500.06500.06500.0650233,501
29 Apr 20220.07000.07500.07000.07000.0700340,271
28 Apr 20220.07000.07000.06500.06500.065022,401
27 Apr 20220.07000.07000.06500.06500.065090,293
26 Apr 20220.07000.07500.06500.07000.0700484,322
25 Apr 20220.06500.07000.06000.07000.0700362,955
22 Apr 20220.06500.07000.06500.07000.070043,455
21 Apr 20220.06500.06500.06000.06000.060066,142
20 Apr 20220.07000.07000.06500.06500.0650314,771
19 Apr 20220.07000.07000.07000.07000.0700105,025
18 Apr 20220.07000.07500.07000.07000.0700252,172
14 Apr 20220.07000.07500.07000.07500.075089,435
13 Apr 20220.07500.07500.07000.07000.0700375,220
12 Apr 20220.07500.07500.07500.07500.075061,277
11 Apr 20220.08000.08000.07000.07000.0700195,324
08 Apr 20220.08000.08000.07500.08000.080061,127
07 Apr 20220.08000.08000.08000.08000.0800388,780
06 Apr 20220.08500.08500.07500.08000.0800113,841
05 Apr 20220.08500.08500.08000.08000.0800132,280
04 Apr 20220.08000.08500.08000.08500.0850523,220
01 Apr 20220.08000.08000.07500.08000.080085,625
31 Mar 20220.08500.08500.08000.08000.0800129,951
30 Mar 20220.07000.08500.07000.08500.0850618,900
29 Mar 20220.07000.07000.06500.07000.0700375,387
28 Mar 20220.07000.07500.06500.07000.0700384,066
25 Mar 20220.06500.07000.06500.06500.065091,023
24 Mar 20220.06500.07000.06000.06500.0650454,570
23 Mar 20220.06500.06500.06500.06500.0650275,900
22 Mar 20220.06500.06500.06000.06500.0650342,604
21 Mar 20220.06500.06500.06000.06500.0650442,869
18 Mar 20220.06500.06500.06000.06500.065087,980
17 Mar 20220.06500.06500.06000.06500.065044,490
16 Mar 20220.06500.06500.06000.06000.0600397,189
15 Mar 20220.06500.06500.06000.06500.0650427,942
14 Mar 20220.06000.06500.06000.06000.0600368,985
11 Mar 20220.06000.06500.06000.06500.065073,835
10 Mar 20220.06500.06500.06000.06000.060027,808
09 Mar 20220.06000.06500.06000.06500.065073,445
08 Mar 20220.06000.06500.06000.06000.0600613,824
07 Mar 20220.05500.06000.05500.05500.0550289,037
04 Mar 20220.06500.06500.05500.06000.0600450,157
03 Mar 20220.06500.06500.06000.06500.0650522,829
02 Mar 20220.06500.06500.06000.06000.0600325,810
01 Mar 20220.06500.07000.06000.06500.0650216,000
28 Feb 20220.06500.07000.06500.06500.0650232,972
25 Feb 20220.06500.07000.06500.07000.0700179,186
24 Feb 20220.06500.06500.06000.06500.0650329,399
23 Feb 20220.07000.07000.06500.07000.0700182,500
22 Feb 20220.07000.07000.06500.07000.0700279,825
18 Feb 20220.07000.07000.06500.07000.0700340,014
17 Feb 20220.07500.07500.07000.07000.07006,566
16 Feb 20220.07000.07500.06500.07500.0750567,504
15 Feb 20220.07500.07500.07500.07500.0750133,100
14 Feb 20220.07000.07500.07000.07000.070084,815
11 Feb 20220.07000.07500.07000.07000.070037,101
10 Feb 20220.07500.07500.07000.07000.070069,706
09 Feb 20220.07500.07500.07500.07500.075073,082
08 Feb 20220.07500.07500.07000.07000.0700119,360
07 Feb 20220.07500.07500.07500.07500.075058,551
04 Feb 20220.07500.07500.07000.07000.0700423,908
03 Feb 20220.07500.07500.07500.07500.075037,630
02 Feb 20220.07000.07500.07000.07000.070064,950
01 Feb 20220.07500.07500.07000.07500.0750158,293
31 Jan 20220.07000.07500.07000.07500.0750548,465
28 Jan 20220.08000.08000.07500.07500.0750169,342
27 Jan 20220.08000.08000.07500.07500.0750109,545
26 Jan 20220.08000.08000.08000.08000.080031,128
25 Jan 20220.08000.08000.07500.08000.0800413,736
24 Jan 20220.08500.08500.07500.08000.0800552,097
21 Jan 20220.08000.08500.08000.08000.0800109,700
20 Jan 20220.08000.08500.08000.08500.0850198,616
19 Jan 20220.08000.08500.08000.08500.0850424,800
18 Jan 20220.08500.08500.08000.08000.0800213,687
17 Jan 20220.09000.09000.08000.08500.0850299,429
14 Jan 20220.08500.09000.08500.09000.0900390,102
13 Jan 20220.08500.09500.08500.09000.0900594,332
12 Jan 20220.09000.09000.08500.09000.0900100,700
11 Jan 20220.08500.08500.08000.08500.0850274,419
10 Jan 20220.09000.09000.08500.09000.0900796,515
07 Jan 20220.09500.09500.09000.09500.0950242,377
06 Jan 20220.10000.10000.09500.10000.1000424,200
05 Jan 20220.10500.10500.10000.10000.1000588,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...