Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lomiko Metals Inc (TSV: LMR )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 0.1350 0.1350 0.1300 0.1300 11,386 -0.01(-3.70%)
Nov 22, 2024 0.1300 0.1350 0.1250 0.1350 45,000 +0.01(+3.85%)
Nov 21, 2024 0.1300 0.1300 0.1300 0.1300 4,225 +0.00(+0.00%)
Nov 20, 2024 0.1350 0.1350 0.1300 0.1300 7,317 +0.00(+0.00%)
Nov 19, 2024 0.1300 0.1300 0.1300 0.1300 27,900 +0.00(+0.00%)
Nov 18, 2024 0.1300 0.1300 0.1300 0.1300 4,595 +0.00(+0.00%)
Nov 15, 2024 0.1350 0.1350 0.1300 0.1300 23,452 +0.00(+0.00%)
Nov 14, 2024 0.1350 0.1350 0.1300 0.1300 13,035 +0.01(+4.00%)
Nov 13, 2024 0.1350 0.1350 0.1250 0.1250 84,665 -0.02(-10.71%)
Nov 12, 2024 0.1550 0.1550 0.1400 0.1400 103,391 -0.01(-9.68%)
Nov 11, 2024 0.1500 0.1550 0.1500 0.1550 7,974 +0.01(+3.33%)
Nov 08, 2024 0.1500 0.1500 0.1500 0.1500 1,250 +0.00(+0.00%)
Nov 07, 2024 0.1600 0.1600 0.1500 0.1500 17,354 +0.00(+0.00%)
Nov 06, 2024 0.1550 0.1550 0.1500 0.1500 2,500 -0.01(-6.25%)
Nov 05, 2024 0.1600 0.1600 0.1600 0.1600 3,300 +0.01(+3.23%)
Nov 04, 2024 0.1600 0.1600 0.1550 0.1550 18,920 -0.01(-6.06%)
Oct 31, 2024 0.1650 20 +0.01(+3.13%)
Oct 30, 2024 0.1650 0.1650 0.1600 0.1600 1,475 +0.00(+0.00%)
Oct 29, 2024 0.1600 0.1600 0.1600 0.1600 7,500 +0.01(+3.23%)
Oct 28, 2024 0.1550 0.1650 0.1550 0.1550 79,794 +0.00(+0.00%)
Oct 25, 2024 0.1500 0.1550 0.1500 0.1550 6,022 +0.01(+3.33%)
Oct 24, 2024 0.1550 0.1550 0.1500 0.1500 55,350 -0.01(-6.25%)
Oct 23, 2024 0.1600 0.1600 0.1600 0.1600 20,200 +0.00(+0.00%)
Oct 22, 2024 0.1600 0.1600 0.1600 0.1600 3,500 -0.01(-3.03%)
Oct 21, 2024 0.1650 0.1650 0.1650 0.1650 7,780 +0.00(+0.00%)
Oct 18, 2024 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Oct 17, 2024 0.1700 0.1700 0.1700 0.1700 2,650 +0.01(+3.03%)
Oct 16, 2024 0.1650 0.1650 0.1650 0.1650 6,520 +0.01(+3.13%)
Oct 15, 2024 0.1600 0.1600 0.1550 0.1600 29,735 -0.01(-5.88%)
Oct 11, 2024 0.1700 0 +0.02(+9.68%)
Oct 10, 2024 0.1550 0.1550 0.1500 0.1550 34,485 +0.01(+3.33%)
Oct 09, 2024 0.1550 0.1550 0.1500 0.1500 58,815 -0.01(-6.25%)
Oct 08, 2024 0.1650 0.1650 0.1600 0.1600 10,650 -0.01(-3.03%)
Oct 07, 2024 0.1700 0.1700 0.1600 0.1650 55,682 -0.01(-2.94%)
Oct 04, 2024 0.1700 0.1700 0.1700 0.1700 11,326 +0.01(+3.03%)
Oct 03, 2024 0.1600 0.1650 0.1600 0.1650 16,501 +0.01(+3.13%)
Oct 02, 2024 0.1600 0.1600 0.1600 0.1600 5,500 +0.00(+0.00%)
Oct 01, 2024 0.1650 0.1650 0.1600 0.1600 4,000 -0.01(-3.03%)
Sep 30, 2024 0.1600 0.1650 0.1550 0.1650 23,516 -0.01(-2.94%)
Sep 27, 2024 0.1650 0.1700 0.1650 0.1700 4,700 +0.01(+3.03%)
Sep 26, 2024 0.1600 0.1700 0.1600 0.1650 23,000 +0.01(+6.45%)
Sep 25, 2024 0.1700 0.1700 0.1550 0.1550 114,979 -0.02(-11.43%)
Sep 24, 2024 0.1750 0.1750 0.1750 0.1750 9,022 -0.01(-5.41%)
Sep 23, 2024 0.1700 0.1850 0.1700 0.1850 20,166 +0.01(+5.71%)
Sep 20, 2024 0.1750 0.1800 0.1750 0.1750 7,500 +0.00(+0.00%)
Sep 19, 2024 0.1900 0.1900 0.1650 0.1750 88,800 -0.02(-7.89%)
Sep 18, 2024 0.1850 0.2000 0.1700 0.1900 109,744 +0.01(+2.70%)
Sep 17, 2024 0.1800 0.1850 0.1600 0.1850 138,840 +0.00(+0.00%)
Sep 16, 2024 0.1800 0.2000 0.1800 0.1850 34,475 +0.01(+2.78%)
Sep 13, 2024 0.1950 0.2000 0.1800 0.1800 221,084 -0.02(-12.20%)
Sep 12, 2024 0.2100 0.2100 0.2050 0.2050 45,605 -0.02(-8.89%)
Sep 11, 2024 0.2250 0.2250 0.2150 0.2250 46,100 -0.01(-2.17%)
Sep 10, 2024 0.2300 0.2300 0.2300 0.2300 46,431 -0.01(-4.17%)
Sep 09, 2024 0.2400 0.2500 0.2300 0.2400 21,852 +0.00(+0.00%)
Sep 06, 2024 0.2550 0.2550 0.2400 0.2400 28,510 -0.01(-2.04%)
Sep 05, 2024 0.2500 0.2500 0.2450 0.2450 5,178 -0.01(-2.00%)
Sep 04, 2024 0.2500 0.2600 0.2500 0.2500 3,310 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.