Lomiko Metals Inc. (TSXV:LMR)
Canada
· Delayed Price · Currency is CAD 0.1000
-0.0200 (-16.67%)
Apr 28, 2025, 12:24 PM EDT
Lomiko Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,571 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 198,982 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,000 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 31,500 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 101,740 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,175 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 98,050 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 21,500 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 2,500 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 17,000 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 142,800 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,000 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 3,827 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 35,700 |
| Apr 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 85,500 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 1,000 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 8,500 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,200 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,000 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 161,505 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 68,500 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 77,000 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 40,185 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 16,000 |
| Mar 20, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 25.00% | 44,800 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 37,500 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 32,409 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 103,200 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,000 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 74,500 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,500 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,066 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 21,522 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 22,000 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 34,780 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 105,237 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 17,300 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 22,500 |
| Feb 27, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 169,375 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 12.50% | 66,500 |
| Feb 25, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 65,415 |
| Feb 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 43,000 |
| Feb 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 20,000 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 2,500 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 53,500 |
| Feb 18, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 27,522 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | -10.81% | 189,115 |
| Feb 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 43,000 |