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

Lomiko Metals Inc (OP: LMRMF )

0.0354 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 10, 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, 2023 0.0219 0.0219 0.0213 0.0213 236,214 -0.00(-2.29%)
May 30, 2023 0.0219 0.0220 0.0208 0.0218 262,877 +0.00(+4.31%)
May 26, 2023 0.0195 0.0209 0.0191 0.0209 11,721 +0.00(+10.00%)
May 25, 2023 0.0187 0.0200 0.0170 0.0190 259,506 -0.00(-12.04%)
May 24, 2023 0.0216 0.0216 0.0216 0.0216 40,015 +0.00(+9.09%)
May 23, 2023 0.0250 0.0250 0.0198 0.0198 50,990 -0.00(-5.71%)
May 22, 2023 0.0173 0.0240 0.0173 0.0210 135,020 -0.00(-3.67%)
May 19, 2023 0.0204 0.0218 0.0204 0.0218 29,665 +0.00(+7.92%)
May 18, 2023 0.0190 0.0202 0.0178 0.0202 244,632 +0.00(+0.50%)
May 17, 2023 0.0207 0.0207 0.0201 0.0201 45,307 +0.00(+1.52%)
May 16, 2023 0.0195 0.0210 0.0195 0.0198 32,000 -0.00(-5.71%)
May 15, 2023 0.0230 0.0230 0.0193 0.0210 56,690 -0.00(-4.55%)
May 12, 2023 0.0208 0.0220 0.0208 0.0220 35,984 +0.00(+0.46%)
May 11, 2023 0.0188 0.0219 0.0188 0.0219 210,588 +0.00(+1.86%)
May 10, 2023 0.0220 0.0220 0.0188 0.0215 210,300 +0.00(+5.39%)
May 09, 2023 0.0220 0.0220 0.0204 0.0204 716 +0.00(+0.00%)
May 08, 2023 0.0200 0.0221 0.0200 0.0204 229,620 -0.00(-2.86%)
May 05, 2023 0.0195 0.0210 0.0195 0.0210 249,134 +0.00(+8.81%)
May 04, 2023 0.0200 0.0200 0.0192 0.0193 58,550 -0.00(-0.52%)
May 03, 2023 0.0215 0.0215 0.0188 0.0194 172,953 -0.00(-4.90%)
May 02, 2023 0.0188 0.0204 0.0180 0.0204 187,417 +0.00(+3.55%)
May 01, 2023 0.0193 0.0197 0.0190 0.0197 84,368 +0.00(+0.51%)
Apr 28, 2023 0.0194 0.0196 0.0190 0.0196 233,720 +0.00(+2.08%)
Apr 27, 2023 0.0196 0.0197 0.0190 0.0192 141,201 +0.00(+1.05%)
Apr 26, 2023 0.0201 0.0202 0.0190 0.0190 586,249 -0.00(-4.04%)
Apr 25, 2023 0.0197 0.0206 0.0197 0.0198 7,300 -0.00(-1.00%)
Apr 24, 2023 0.0213 0.0214 0.0200 0.0200 56,420 -0.00(-4.31%)
Apr 21, 2023 0.0204 0.0209 0.0204 0.0209 8,542 +0.00(+6.09%)
Apr 20, 2023 0.0200 0.0222 0.0197 0.0197 139,100 -0.00(-3.90%)
Apr 19, 2023 0.0202 0.0205 0.0199 0.0205 37,420 +0.00(+1.99%)
Apr 18, 2023 0.0203 0.0205 0.0199 0.0201 73,474 -0.00(-0.99%)
Apr 17, 2023 0.0207 0.0220 0.0200 0.0203 508,706 -0.00(-0.98%)
Apr 14, 2023 0.0206 0.0210 0.0200 0.0205 53,620 +0.00(+3.02%)
Apr 13, 2023 0.0220 0.0220 0.0199 0.0199 116,420 +0.00(+1.53%)
Apr 12, 2023 0.0200 0.0225 0.0196 0.0196 162,939 -0.00(-2.00%)
Apr 11, 2023 0.0222 0.0228 0.0200 0.0200 109,665 -0.00(-8.26%)
Apr 10, 2023 0.0222 0.0222 0.0200 0.0218 216,515 +0.00(+9.00%)
Apr 06, 2023 0.0209 0.0211 0.0200 0.0200 1,892 -0.00(-4.76%)
Apr 05, 2023 0.0202 0.0214 0.0202 0.0210 73,420 -0.00(-1.87%)
Apr 04, 2023 0.0220 0.0220 0.0214 0.0214 42,698 -0.00(-4.46%)
Apr 03, 2023 0.0228 0.0229 0.0224 0.0224 16,203 -0.00(-1.32%)
Mar 31, 2023 0.0215 0.0232 0.0200 0.0227 568,626 +0.00(+5.58%)
Mar 30, 2023 0.0210 0.0216 0.0210 0.0215 93,175 +0.00(+1.42%)
Mar 29, 2023 0.0216 0.0222 0.0204 0.0212 22,076 -0.00(-4.50%)
Mar 28, 2023 0.0220 0.0222 0.0217 0.0222 101,072 +0.00(+9.90%)
Mar 27, 2023 0.0200 0.0221 0.0200 0.0202 409,470 -0.00(-8.60%)
Mar 24, 2023 0.0221 0.0221 0.0218 0.0221 15,000 -0.00(-0.45%)
Mar 23, 2023 0.0200 0.0222 0.0200 0.0222 114,600 +0.00(+0.91%)
Mar 22, 2023 0.0220 0.0221 0.0217 0.0220 11,538 +0.00(+1.85%)
Mar 21, 2023 0.0220 0.0224 0.0215 0.0216 75,608 -0.00(-0.92%)
Mar 20, 2023 0.0225 0.0225 0.0218 0.0218 108,824 -0.00(-2.24%)
Mar 17, 2023 0.0223 0.0226 0.0223 0.0223 101,262 +0.00(+6.19%)
Mar 16, 2023 0.0212 0.0223 0.0210 0.0210 235,202 -0.00(-3.23%)
Mar 15, 2023 0.0221 0.0221 0.0203 0.0217 80,488 -0.00(-0.91%)
Mar 14, 2023 0.0218 0.0221 0.0218 0.0219 723,065 +0.00(+2.34%)
Mar 13, 2023 0.0205 0.0221 0.0205 0.0214 429,511 -0.00(-1.38%)
Mar 10, 2023 0.0212 0.0222 0.0212 0.0217 13,231 +0.00(+3.33%)
Mar 09, 2023 0.0218 0.0218 0.0210 0.0210 262,184 -0.00(-3.67%)
Mar 08, 2023 0.0222 0.0222 0.0216 0.0218 326,309 +0.00(+1.40%)
Mar 07, 2023 0.0230 0.0256 0.0215 0.0215 144,913 -0.00(-2.27%)
Mar 06, 2023 0.0223 0.0248 0.0220 0.0220 22,008 -0.00(-3.93%)
Mar 03, 2023 0.0222 0.0230 0.0217 0.0229 677,000 +0.00(+4.09%)
Mar 02, 2023 0.0217 0.0224 0.0211 0.0220 664,420 +0.00(+0.00%)
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.