TSXV:LME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.35	0.36	0.35	0.35	0.35	-	17,000
Mar 28, 2025	0.35	0.35	0.35	0.35	0.35	-	47,677
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
Mar 12, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	125,000
Mar 11, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	16,700
Mar 10, 2025	0.34	0.36	0.34	0.36	0.36	1.43%	64,500
Mar 7, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	203,905
Mar 6, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	7,701
Mar 5, 2025	0.37	0.37	0.35	0.35	0.35	-1.41%	50,600
Mar 4, 2025	0.37	0.37	0.36	0.36	0.36	-	56,300
Mar 3, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	86,900
Feb 28, 2025	0.37	0.37	0.37	0.37	0.37	-	47,500
Feb 27, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	54,500
Feb 26, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	49,040
Feb 25, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	94,200
Feb 24, 2025	0.38	0.38	0.38	0.38	0.38	-	22,500
Feb 21, 2025	0.39	0.39	0.38	0.38	0.38	-	20,900
Feb 20, 2025	0.38	0.39	0.38	0.38	0.38	-	24,000
Feb 19, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	52,026
Feb 18, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	42,940
Feb 14, 2025	0.39	0.39	0.35	0.38	0.38	2.70%	88,000
Feb 13, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	19,200
Feb 12, 2025	0.39	0.39	0.36	0.38	0.38	-2.56%	53,600
Feb 11, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	11,130
Feb 10, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	87,200
Feb 7, 2025	0.39	0.39	0.38	0.39	0.39	-	15,702
Feb 6, 2025	0.38	0.39	0.37	0.39	0.39	8.33%	28,806
Feb 5, 2025	0.40	0.40	0.35	0.36	0.36	-7.69%	100,200
Feb 4, 2025	0.40	0.40	0.38	0.39	0.39	-	47,500
Feb 3, 2025	0.39	0.39	0.37	0.39	0.39	-	106,000
Jan 31, 2025	0.37	0.39	0.37	0.39	0.39	2.63%	51,000
Jan 30, 2025	0.39	0.39	0.37	0.38	0.38	-	85,700
Jan 29, 2025	0.38	0.39	0.38	0.38	0.38	-2.56%	64,811
Jan 28, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	26,834
Jan 27, 2025	0.40	0.40	0.38	0.38	0.38	-	35,000
Jan 24, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	25,000
Jan 23, 2025	0.40	0.40	0.39	0.39	0.39	-	38,000
Jan 22, 2025	0.38	0.40	0.38	0.39	0.39	-1.27%	9,000
Jan 21, 2025	0.39	0.40	0.38	0.40	0.40	-	101,020
Jan 20, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	30,500