TSXV:LME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2025	0.33	0.33	0.33	0.33	0.33	-	177,000
May 2, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	95,400
May 1, 2025	0.35	0.35	0.32	0.34	0.34	-1.45%	203,248
Apr 30, 2025	0.35	0.35	0.35	0.35	0.35	-	6,700
Apr 29, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	23,004
Apr 28, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	14,909
Apr 25, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	56,338
Apr 24, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	69,733
Apr 23, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	49,700
Apr 22, 2025	0.37	0.37	0.37	0.37	0.37	-	131,812
Apr 21, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	68,700
Apr 17, 2025	0.37	0.37	0.36	0.36	0.36	-	11,941
Apr 16, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	146,800
Apr 15, 2025	0.35	0.36	0.35	0.35	0.35	-	370,523
Apr 14, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	49,642
Apr 11, 2025	0.35	0.35	0.34	0.35	0.35	-	208,900
Apr 10, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	35,800
Apr 9, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	41,500
Apr 8, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	27,800
Apr 7, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	150,100
Apr 4, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	92,500
Apr 3, 2025	0.35	0.35	0.35	0.35	0.35	-	15,100
Apr 2, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	57,930
Apr 1, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	38,400
Mar 31, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	18,500
Mar 28, 2025	0.35	0.35	0.35	0.35	0.35	-	47,700
Mar 27, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	47,515
Mar 26, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	151,400
Mar 25, 2025	0.37	0.37	0.35	0.35	0.35	-1.41%	21,146
Mar 24, 2025	0.36	0.36	0.35	0.36	0.36	-2.74%	56,425
Mar 21, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	11,000
Mar 20, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	23,618
Mar 19, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	55,418
Mar 18, 2025	0.37	0.37	0.35	0.36	0.36	-	53,100
Mar 17, 2025	0.37	0.37	0.36	0.36	0.36	-	22,800
Mar 14, 2025	0.36	0.36	0.36	0.36	0.36	-	11,200
Mar 13, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	163,438