Latin Metals Inc. (TSXV:LMS)
Canada · Delayed Price · Currency is CAD 0.2000
-0.0400 (-16.67%)
Jul 18, 2025, 4:00 PM EDT
Latin Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | -2.38% | 158,000 |
| Jun 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 5,690 |
| Jun 20, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | - | -2.44% | 59,144 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -2.38% | 52,376 |
| Jun 18, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | - | - | 54,826 |
| Jun 17, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | - | - | 317,979 |
| Jun 16, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 7.69% | 199,000 |
| Jun 13, 2025 | 0.20 | 0.23 | 0.19 | 0.20 | - | - | 372,500 |
| 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 |