UK markets closed

Lomiko Metals Inc. (LMR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
At close: 3:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.10500.10500.10000.10500.105061,151
21 Oct 20210.10000.10500.10000.10500.105073,025
20 Oct 20210.10000.10500.10000.10500.105090,025
19 Oct 20210.09500.10500.09500.10000.1000239,552
18 Oct 20210.10500.10500.10000.10000.1000269,320
15 Oct 20210.10500.10500.10000.10000.100041,202
14 Oct 20210.10000.10500.10000.10500.10504,583
13 Oct 20210.10500.10500.10000.10500.105065,057
12 Oct 20210.10000.10500.09500.10000.1000313,455
08 Oct 20210.09500.10000.09500.10000.1000161,126
07 Oct 20210.10000.10500.09000.09500.0950320,000
06 Oct 20210.10000.10000.09000.09500.0950145,041
05 Oct 20210.10000.10000.09500.10000.1000126,523
04 Oct 20210.10000.10500.10000.10000.1000430,455
01 Oct 20210.10500.10500.10000.10500.1050222,587
30 Sept 20210.10000.10500.09500.09500.0950160,933
29 Sept 20210.09500.10000.09500.09500.0950286,126
28 Sept 20210.10000.10000.09000.09500.0950265,674
27 Sept 20210.11500.11500.09500.10000.1000240,164
24 Sept 20210.11000.11500.10500.11000.1100166,574
23 Sept 20210.10000.11500.09500.11000.1100438,965
22 Sept 20210.10000.10000.09000.09500.0950578,702
21 Sept 20210.09500.10000.09500.10000.1000357,216
20 Sept 20210.10000.10500.09500.09500.0950623,335
17 Sept 20210.10500.10500.10000.10500.1050182,204
16 Sept 20210.10500.10500.10000.10000.1000174,116
15 Sept 20210.11000.11000.10500.10500.1050512,843
14 Sept 20210.11500.11500.10500.11000.1100196,370
13 Sept 20210.10500.11000.10500.11000.1100679,757
10 Sept 20210.11500.11500.11000.11000.1100310,748
09 Sept 20210.11500.11500.11000.11500.115088,960
08 Sept 20210.11500.11500.11000.11500.1150223,198
07 Sept 20210.12500.12500.11500.11500.1150306,934
03 Sept 20210.12500.12500.11500.12000.1200395,038
02 Sept 20210.11500.12500.11500.12000.1200381,231
01 Sept 20210.12000.12000.11500.11500.115085,258
31 Aug 20210.12000.12000.11500.11500.1150238,100
30 Aug 20210.12500.12500.11500.12000.1200537,472
27 Aug 20210.13000.13000.12000.12500.1250276,475
26 Aug 20210.13000.13000.12500.13000.1300137,055
25 Aug 20210.13500.14000.13000.13000.1300196,624
24 Aug 20210.13000.14000.13000.13000.1300323,928
23 Aug 20210.12500.13500.12000.13000.1300534,477
20 Aug 20210.11000.11500.11000.11500.1150230,500
19 Aug 20210.11000.11500.10500.11000.1100771,251
18 Aug 20210.11000.11500.11000.11000.1100189,399
17 Aug 20210.11500.11500.11000.11500.1150275,544
16 Aug 20210.12000.12000.11500.11500.1150396,189
13 Aug 20210.12500.12500.11500.12000.1200519,370
12 Aug 20210.12500.12500.12000.12500.1250385,173
11 Aug 20210.13000.13000.12500.13000.130076,410
10 Aug 20210.13000.13500.13000.13500.1350126,688
09 Aug 20210.13500.13500.13000.13500.135098,104
06 Aug 20210.13500.13500.13000.13500.1350288,205
05 Aug 20210.13500.13500.13000.13000.1300188,951
04 Aug 20210.13500.14000.13000.13500.1350238,382
03 Aug 20210.14500.15000.13000.13000.1300684,143
30 Jul 20210.14500.15500.13500.14000.14002,011,861
29 Jul 20210.12000.12000.12000.12000.1200-
28 Jul 20210.12000.12000.12000.12000.1200-
27 Jul 20210.12000.12000.12000.12000.1200-
26 Jul 20210.12000.12000.12000.12000.1200346,387
23 Jul 20210.12000.12500.12000.12000.120097,670
22 Jul 20210.11500.12000.11500.11500.115052,989
21 Jul 20210.13000.13500.11000.12000.1200382,373
20 Jul 20210.10500.13000.10000.13000.1300681,888
19 Jul 20210.12500.12500.08500.10500.10501,201,935
16 Jul 20210.11500.12000.11500.12000.1200497,800
15 Jul 20210.11000.11500.10500.11000.1100458,733
14 Jul 20210.12000.12000.11000.11000.1100423,970
13 Jul 20210.12000.12000.11000.11500.1150216,000
12 Jul 20210.12500.12500.11000.11500.1150408,160
09 Jul 20210.12000.12000.11500.12000.1200158,000
08 Jul 20210.12000.12000.12000.12000.1200415,924
07 Jul 20210.12500.12500.12000.12000.1200347,843
06 Jul 20210.12500.12500.12500.12500.1250130,400
05 Jul 20210.14500.14500.13000.13000.1300278,000
02 Jul 20210.13500.14000.13000.13500.1350114,624
30 Jun 20210.13000.13500.13000.13500.1350313,798
29 Jun 20210.12500.14000.12500.14000.1400224,512
28 Jun 20210.12500.13000.12500.13000.130020,804
25 Jun 20210.12500.13000.12500.12500.1250239,143
24 Jun 20210.11500.12000.11500.12000.120067,013
23 Jun 20210.12000.12500.11500.12250.1225275,167
22 Jun 20210.13000.13000.12000.12000.12001,240,807
21 Jun 20210.13000.13500.12000.13000.1300575,770
18 Jun 20210.13000.13500.13000.13500.1350390,314
17 Jun 20210.12500.13000.12000.13000.1300405,400
16 Jun 20210.13000.13000.12000.12500.1250491,131
15 Jun 20210.13500.14000.13000.13000.1300161,345
14 Jun 20210.15000.15000.13500.13500.1350571,404
11 Jun 20210.14500.15000.14500.14750.147551,855
10 Jun 20210.16000.16000.14500.14500.1450527,009
09 Jun 20210.16000.17000.14500.15500.1550396,838
08 Jun 20210.16000.17000.15500.16500.1650979,066
07 Jun 20210.14000.16000.13500.16000.16002,515,464
04 Jun 20210.12500.14000.12000.13500.1350529,545
03 Jun 20210.11500.12500.11500.12000.1200256,117
02 Jun 20210.11500.12000.11000.11500.1150784,462
01 Jun 20210.12000.12000.11500.11500.115057,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...