Latin Metals Inc. (TSXV:LMS)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0150 (7.69%)
Sep 5, 2025, 3:51 PM EDT
Latin Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | - | 7.69% | 90,000 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -11.36% | 35,000 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 2,100 |
| Sep 2, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 4.88% | 197,676 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 2,000 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | - | 95,586 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 7.89% | 76,000 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 100,909 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 7.89% | 55,925 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -5.00% | 114,405 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 82,669 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | 8.11% | 97,000 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.13% | 164,260 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -7.14% | 54,774 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 10.53% | 99,960 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 77,145 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 4,000 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.33% | 34,500 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 129,876 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 40,100 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 66,500 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 29,335 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 163,999 |
| Aug 1, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 13.51% | 37,774 |
| Jul 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 44,315 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | - | -13.95% | 193,705 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 83,780 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -2.13% | 42,825 |
| Jul 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 9.30% | 33,875 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | - | -15.69% | 100,350 |
| Jul 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.51% | 80,077 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 17.50% | 46,375 |
| Jul 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -16.67% | 28,682 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | - | 9.09% | 18,500 |
| Jul 16, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.76% | 64,592 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 2.44% | 186,500 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | 7.89% | 47,275 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 44,847 |
| Jul 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 86,049 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 130,251 |
| Jul 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 226,000 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -9.76% | 431,950 |
| Jul 4, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 2.50% | 38,500 |
| Jul 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 459,923 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 12,000 |
| Jun 30, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 5.26% | 4,500 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 13,100 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 15,400 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | -2.44% | 246,701 |