Lomiko Metals Inc. (TSXV:LMR)
Canada
· Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
May 20, 2025, 2:33 PM EDT
Lomiko Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,177 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 98,000 |
| May 15, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 59,300 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36,010 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 31,500 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 41,500 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 10,000 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,500 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 69,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 89,600 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 117,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 149,000 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 119,000 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Apr 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 43,000 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 105,540 |
| 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 |