Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lomiko Metals Inc (OP: LMRMF )

0.0325 -0.0029 (-8.19%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0560 0.0578 0.0500 0.0525 21,090 +0.01(+13.64%)
May 27, 2022 0.0463 0.0491 0.0462 0.0462 162,103 -0.00(-3.75%)
May 26, 2022 0.0487 0.0487 0.0430 0.0480 387,936 +0.00(+0.63%)
May 25, 2022 0.0477 0.0477 0.0477 0.0477 2,000 -0.00(-0.21%)
May 24, 2022 0.0463 0.0478 0.0459 0.0478 7,750 -0.00(-4.40%)
May 23, 2022 0.0500 0.0500 0.0500 0.0500 21,150 +0.00(+8.46%)
May 20, 2022 0.0461 0.0461 0.0461 0.0461 7,000 -0.00(-3.76%)
May 19, 2022 0.0475 0.0480 0.0441 0.0479 60,800 +0.00(+1.27%)
May 18, 2022 0.0480 0.0488 0.0457 0.0473 14,500 -0.00(-5.40%)
May 17, 2022 0.0441 0.0500 0.0441 0.0500 316,251 +0.01(+12.61%)
May 16, 2022 0.0468 0.0468 0.0444 0.0444 2,796 -0.00(-0.22%)
May 13, 2022 0.0445 0.0445 0.0445 0.0445 100 +0.00(+7.49%)
May 12, 2022 0.0428 0.0455 0.0410 0.0414 135,806 -0.00(-7.59%)
May 11, 2022 0.0510 0.0510 0.0448 0.0448 251,098 -0.01(-18.55%)
May 10, 2022 0.0431 0.0550 0.0431 0.0550 7,200 +0.00(+3.77%)
May 09, 2022 0.0587 0.0600 0.0521 0.0530 410,811 -0.00(-3.46%)
May 06, 2022 0.0550 0.0553 0.0510 0.0549 25,331 +0.00(+7.65%)
May 05, 2022 0.0568 0.0568 0.0510 0.0510 50,229 -0.01(-9.57%)
May 04, 2022 0.0553 0.0564 0.0527 0.0564 3,550 +0.00(+2.17%)
May 03, 2022 0.0465 0.0565 0.0465 0.0552 98,641 +0.01(+10.84%)
May 02, 2022 0.0589 0.0589 0.0498 0.0498 56,991 -0.01(-9.45%)
Apr 29, 2022 0.0548 0.0598 0.0510 0.0550 52,925 +0.00(+0.36%)
Apr 28, 2022 0.0554 0.0554 0.0508 0.0548 15,800 -0.00(-0.90%)
Apr 27, 2022 0.0522 0.0553 0.0467 0.0553 227,285 -0.00(-6.75%)
Apr 26, 2022 0.0570 0.0599 0.0540 0.0593 231,915 +0.00(+5.33%)
Apr 25, 2022 0.0548 0.0570 0.0431 0.0563 121,137 +0.00(+1.08%)
Apr 22, 2022 0.0542 0.0558 0.0515 0.0557 106,255 +0.00(+6.50%)
Apr 21, 2022 0.0467 0.0567 0.0467 0.0523 16,475 -0.00(-1.32%)
Apr 20, 2022 0.0522 0.0570 0.0522 0.0530 33,194 -0.00(-6.53%)
Apr 19, 2022 0.0559 0.0567 0.0559 0.0567 78,900 +0.00(+1.98%)
Apr 18, 2022 0.0598 0.0640 0.0555 0.0556 186,020 -0.00(-8.10%)
Apr 14, 2022 0.0607 0.0607 0.0560 0.0605 36,167 +0.00(+6.51%)
Apr 13, 2022 0.0604 0.0604 0.0560 0.0568 53,105 -0.00(-5.33%)
Apr 12, 2022 0.0599 0.0606 0.0599 0.0600 76,819 +0.00(+3.45%)
Apr 11, 2022 0.0600 0.0645 0.0580 0.0580 213,250 -0.01(-10.77%)
Apr 08, 2022 0.0613 0.0650 0.0613 0.0650 8,340 +0.00(+0.15%)
Apr 07, 2022 0.0730 0.0730 0.0596 0.0649 14,565 -0.00(-1.37%)
Apr 06, 2022 0.0644 0.0660 0.0613 0.0658 102,584 -0.00(-5.19%)
Apr 05, 2022 0.0678 0.0694 0.0620 0.0694 43,011 +0.00(+0.29%)
Apr 04, 2022 0.0667 0.0694 0.0639 0.0692 24,124 +0.01(+8.12%)
Apr 01, 2022 0.0638 0.0730 0.0589 0.0640 53,042 -0.00(-4.48%)
Mar 31, 2022 0.0687 0.0687 0.0652 0.0670 47,475 +0.00(+5.68%)
Mar 30, 2022 0.0600 0.0643 0.0600 0.0634 55,937 +0.01(+10.84%)
Mar 29, 2022 0.0572 0.0572 0.0572 0.0572 5,050 +0.00(+2.33%)
Mar 28, 2022 0.0560 0.0610 0.0543 0.0559 163,155 -0.00(-0.18%)
Mar 25, 2022 0.0571 0.0571 0.0560 0.0560 8,220 -0.00(-1.75%)
Mar 24, 2022 0.0569 0.0570 0.0569 0.0570 71,175 +0.00(+0.00%)
Mar 23, 2022 0.0510 0.0570 0.0497 0.0570 116,494 +0.00(+7.95%)
Mar 22, 2022 0.0499 0.0528 0.0495 0.0528 9,650 +0.00(+5.60%)
Mar 21, 2022 0.0499 0.0500 0.0489 0.0500 38,701 -0.00(-3.66%)
Mar 17, 2022 0.0519 0 -0.00(-0.57%)
Mar 16, 2022 0.0525 0.0525 0.0500 0.0522 44,490 +0.00(+0.38%)
Mar 15, 2022 0.0562 0.0562 0.0495 0.0520 29,175 +0.00(+3.17%)
Mar 14, 2022 0.0494 0.0521 0.0494 0.0504 195,890 +0.00(+3.49%)
Mar 11, 2022 0.0487 0.0487 0.0451 0.0487 174,309 -0.00(-1.42%)
Mar 10, 2022 0.0485 0.0494 0.0474 0.0494 102,310 +0.00(+0.00%)
Mar 09, 2022 0.0494 0.0494 0.0459 0.0494 39,950 +0.00(+3.13%)
Mar 08, 2022 0.0500 0.0515 0.0417 0.0479 78,771 +0.00(+3.23%)
Mar 07, 2022 0.0488 0.0488 0.0450 0.0464 176,447 -0.00(-3.33%)
Mar 04, 2022 0.0472 0.0481 0.0462 0.0480 75,700 -0.00(-8.22%)
Mar 03, 2022 0.0514 0.0523 0.0475 0.0523 56,327 -0.00(-0.38%)
Mar 02, 2022 0.0500 0.0525 0.0500 0.0525 1,200 +0.00(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.