Lomiko Metals Inc. (TSXV:LMR)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
Aug 28, 2026, 3:10 PM EST
Lomiko Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 43,844 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 76,804 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 500 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 33,551 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,330 |
| Aug 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,004,000 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 51,130 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,256,100 |
| Aug 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 20,671 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 389,502 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 52,776 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,946 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 475,000 |
| Aug 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,282,567 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 527,953 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 595,000 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 298,890 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,173,016 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 897,689 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 903,231 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 628,978 |
| Jul 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 60.00% | 3,459,122 |
| Jul 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 136,211 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,030 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,000 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 22,800 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,861 |
| Jul 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14,676 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,000 |
| Jul 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 128,100 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 1,001 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 1,000 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 2,446 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 71,730 |
| Jul 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 5,000 |
| Jul 6, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 13,162 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 43,400 |
| Jun 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 23,020 |
| Jun 29, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 21,000 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 73,975 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 95,000 |
| Jun 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 76,000 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 42,027 |
| Jun 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,000 |
| Jun 18, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 168,785 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 1,190 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 68,000 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 11,260 |