Latin Metals Inc. (LMSQF)
OTCMKTS · Delayed Price · Currency is USD
0.157135
+0.018635 (13.45%)
At close: Mar 27, 2026
LMSQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 13.43% | 113,598 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.44% | 1,173 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.91% | 35,600 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -10.67% | 316,884 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.16% | 73,995 |
| Mar 19, 2026 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | -7.59% | 99,850 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.15% | 9,100 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.66% | 33,527 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.89% | 8,599 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.06% | 97,510 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.56% | 27,503 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.94% | 47,530 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.62% | 48,025 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -2.93% | 69,310 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.00% | 68,295 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.72% | 17,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.37% | 400 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.58% | 35,750 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.98% | 47,988 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.75% | 56,430 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.69% | 16,000 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.33% | 37,500 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 48,600 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.89% | 32,200 |
| Feb 20, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 7.76% | 196,520 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.30% | 234,086 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.95% | 41,884 |
| Feb 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.48% | 42,557 |
| Feb 13, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.11% | 122,252 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.79% | 7,125 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.93% | 55,800 |
| Feb 10, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.10% | 150,246 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.35% | 241,690 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 328,280 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.28% | 60,610 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.82% | 77,648 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 1.47% | 143,144 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.91% | 49,264 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.76% | 275,489 |
| Jan 29, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 15.89% | 321,902 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.38% | 179,505 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -0.17% | 161,912 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.25% | 20,551 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.45% | 253,702 |
| Jan 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.79% | 82,215 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.45% | 175,760 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.95% | 747,999 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.93% | 54,600 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.62% | 59,023 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.34% | 45,800 |