Latin Metals Inc. (TSXV:LMS)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0250 (10.64%)
Oct 22, 2025, 3:19 PM EDT
Latin Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 18,501 |
| Oct 21, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -7.84% | 154,350 |
| Oct 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 11,510 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 102,000 |
| Oct 16, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 93,806 |
| Oct 15, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 97,425 |
| Oct 14, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 173,150 |
| Oct 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 28,000 |
| Oct 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -5.88% | 148,039 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 40,800 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -17.19% | 30,242 |
| Oct 6, 2025 | 0.26 | 0.32 | 0.25 | 0.32 | 0.32 | 23.08% | 152,713 |
| Oct 3, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 15.56% | 181,564 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 129,037 |
| Oct 1, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 7.14% | 55,015 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 5,101 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.41% | 174,750 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 10,000 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 8.11% | 25,440 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 128,000 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.32% | 48,455 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 128,500 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 37,143 |
| Sep 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 68,000 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,360 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 36,000 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 59,277 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 33,500 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 47,000 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 90,150 |
| Sep 5, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 90,000 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.36% | 35,000 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 2,100 |
| Sep 2, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 4.88% | 197,676 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 95,586 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 76,000 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 100,909 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 55,925 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 114,405 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 82,669 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 97,000 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.13% | 164,260 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.14% | 54,774 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 99,960 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 77,145 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 4,000 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 34,500 |