TSXV:LME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.43	0.43	0.41	0.43	0.43	1.19%	21,635
Jul 15, 2025	0.44	0.45	0.41	0.42	0.42	-3.45%	61,000
Jul 14, 2025	0.45	0.45	0.43	0.44	0.44	-1.14%	28,700
Jul 11, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	45,000
Jul 10, 2025	0.46	0.46	0.43	0.45	0.45	-3.26%	102,600
Jul 9, 2025	0.46	0.46	0.45	0.46	0.46	-	144,300
Jul 8, 2025	0.43	0.46	0.43	0.46	0.46	4.55%	337,500
Jul 7, 2025	0.42	0.45	0.42	0.44	0.44	4.76%	120,100
Jul 4, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	49,900
Jul 3, 2025	0.42	0.42	0.40	0.42	0.42	-1.19%	195,300
Jul 2, 2025	0.42	0.42	0.40	0.42	0.42	1.20%	135,144
Jun 30, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	5,000
Jun 27, 2025	0.41	0.42	0.41	0.41	0.41	-	10,725
Jun 26, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	76,810
Jun 25, 2025	0.42	0.42	0.41	0.42	0.42	-	205,900
Jun 24, 2025	0.41	0.43	0.40	0.42	0.42	5.00%	150,300
Jun 23, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	85,500
Jun 20, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	599,900
Jun 19, 2025	0.40	0.40	0.39	0.40	0.40	-	100,800
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	21,613
Jun 17, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	102,740
Jun 16, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	14,500
Jun 13, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	142,130
Jun 12, 2025	0.37	0.44	0.35	0.40	0.40	33.33%	685,900
Jun 11, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	66,517
Jun 10, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	103,702
Jun 9, 2025	0.30	0.30	0.30	0.30	0.30	-	85,300
Jun 6, 2025	0.30	0.30	0.30	0.30	0.30	-	97,226
Jun 5, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	91,933
Jun 4, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	50,500
Jun 3, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	37,500
Jun 2, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	85,000
May 30, 2025	0.30	0.30	0.30	0.30	0.30	-	20,000
May 29, 2025	0.30	0.30	0.30	0.30	0.30	-	79,408
May 28, 2025	0.30	0.30	0.30	0.30	0.30	-	23,500
May 27, 2025	0.30	0.30	0.30	0.30	0.30	-	50,500
May 26, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	170,000
May 23, 2025	0.29	0.30	0.29	0.29	0.29	-	87,500
May 22, 2025	0.30	0.32	0.28	0.29	0.29	-6.45%	188,200
May 21, 2025	0.32	0.32	0.30	0.31	0.31	-	22,943
May 20, 2025	0.32	0.32	0.31	0.31	0.31	1.64%	77,500
May 16, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	63,800
May 15, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	91,140
May 14, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	37,019
May 13, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	26,800
May 12, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	100,300
May 9, 2025	0.32	0.33	0.32	0.33	0.33	-	190,700
May 8, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	20,000
May 7, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	16,705
May 6, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	77,829