Latin Metals Inc. (TSXV:LMS)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0250 (12.82%)
Jun 13, 2025, 9:30 AM EDT
Latin Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | - | 12.82% | 478,000 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | 2.63% | 227,423 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 167,106 |
| Jun 10, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | - | 33.33% | 736,442 |
| Jun 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 7.14% | 118,489 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 34,649 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 281,990 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 66,000 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 4,000 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 12,000 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | 21,333 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 28,000 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 16,000 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 42,307 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 76,923 |
| May 20, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | - | 8.33% | 46,000 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,500 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 100,500 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 16,700 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 4,000 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 30,225 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 1,000 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 14,500 |
| May 5, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | -3.70% | 41,000 |
| May 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | - | 3,800 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.50% | 8,600 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 15,470 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | - | 26,500 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 20,500 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 15,500 |
| Apr 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 50,500 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 52,000 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 60,000 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.04% | 72,575 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.54% | 39,500 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 65,641 |
| Apr 11, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | 8.70% | 26,550 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15.00% | 1,977 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 48,000 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 19,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15.79% | 10,000 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -20.83% | 106,875 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |