Latin Metals Inc. (LMSQF)
OTCMKTS
· Delayed Price · Currency is USD
0.0900
+0.0050 (5.88%)
May 27, 2025, 4:00 PM EDT
Latin Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12 |
May 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.48% | 8,500 |
May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 14.44% | 2,136 |
May 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
May 20, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.16% | 9,300 |
May 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.68% | 6,000 |
May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.52% | 19,000 |
May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.64% | 1,386 |
May 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
May 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.03% | 6,500 |
May 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10 |
May 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.22% | 1,123 |
May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 250 |
May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
May 6, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.21% | 11,805 |
May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.57% | 72,000 |
May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.89% | 3,000 |
May 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.74% | 84,900 |
Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.58% | 2,000 |
Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 15,800 |
Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 50,900 |
Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 12.03% | 49,000 |
Apr 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.79% | 11,505 |
Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.59% | 54,691 |
Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 4,000 |
Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 200 |
Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.64% | 43,900 |
Apr 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.05% | 101 |
Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.42% | 1,000 |
Apr 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
Apr 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.36% | 9,000 |
Apr 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.25% | 65,332 |
Apr 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Apr 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.14% | 10,000 |
Apr 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.06% | 100 |
Mar 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Mar 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.87% | 10,000 |
Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Mar 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.42% | 2,106 |
Mar 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.28% | 9,000 |
Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.94% | 5,500 |
Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |