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

Lomiko Metals Inc (OP: LMRMF )

0.0891 -0.0029 (-3.15%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0845 0.0900 0.0845 0.0891 29,600 -0.00(-3.15%)
Nov 21, 2024 0.0830 0.0920 0.0830 0.0920 8,429 +0.01(+8.24%)
Nov 20, 2024 0.0900 0.0900 0.0850 0.0850 13,006 +0.00(+0.59%)
Nov 19, 2024 0.0845 0.0845 0.0845 0.0845 160 -0.01(-6.11%)
Nov 18, 2024 0.0965 0.0985 0.0900 0.0900 10,347 -0.00(-2.70%)
Nov 15, 2024 0.0979 0.0979 0.0890 0.0925 31,125 -0.01(-5.32%)
Nov 14, 2024 0.0977 0.0977 0.0977 0.0977 1,000 -0.01(-5.15%)
Nov 13, 2024 0.0989 0.1125 0.0880 0.1030 13,695 -0.00(-2.09%)
Nov 12, 2024 0.1052 0.1052 0.1052 0.1052 10,000 -0.01(-5.48%)
Nov 11, 2024 0.1152 0.1152 0.1113 0.1113 1,710 +0.00(+2.39%)
Nov 08, 2024 0.1167 0.1167 0.1067 0.1087 1,519 -0.00(-2.95%)
Nov 07, 2024 0.1078 0.1169 0.1078 0.1120 8,103 +0.00(+0.27%)
Nov 06, 2024 0.1142 0.1147 0.1117 0.1117 3,360 -0.01(-6.29%)
Nov 04, 2024 0.1192 3 +0.01(+7.78%)
Nov 01, 2024 0.1107 0.1107 0.1106 0.1106 1,000 -0.01(-7.83%)
Oct 31, 2024 0.1200 0.1200 0.1200 0.1200 500 +0.01(+6.19%)
Oct 30, 2024 0.1130 0.1130 0.1130 0.1130 4,086 -0.00(-0.44%)
Oct 29, 2024 0.1135 0.1135 0.0944 0.1135 5,232 -0.00(-1.73%)
Oct 28, 2024 0.1111 0.1155 0.1110 0.1155 2,000 +0.00(+1.58%)
Oct 25, 2024 0.1137 0.1137 0.1137 0.1137 650 -0.01(-4.29%)
Oct 24, 2024 0.1160 0.1188 0.1160 0.1188 2,379 +0.00(+0.17%)
Oct 23, 2024 0.1186 0.1186 0.1186 0.1186 296 +0.01(+7.52%)
Oct 22, 2024 0.1120 0.1260 0.1103 0.1103 5,558 +0.00(+0.55%)
Oct 21, 2024 0.1137 0.1137 0.1097 0.1097 5,250 -0.00(-1.35%)
Oct 18, 2024 0.1112 0.1112 0.1112 0.1112 290 -0.00(-2.88%)
Oct 15, 2024 0.1145 0 -0.01(-6.61%)
Oct 11, 2024 0.1226 0 +0.02(+25.10%)
Oct 10, 2024 0.0944 0.1045 0.0944 0.0980 25,153 -0.02(-14.78%)
Oct 09, 2024 0.1150 0.1150 0.1110 0.1150 11,040 -0.00(-1.12%)
Oct 08, 2024 0.1163 0.1174 0.1163 0.1163 10,000 -0.00(-1.02%)
Oct 07, 2024 0.1174 0.1217 0.1174 0.1175 1,204 -0.01(-6.75%)
Oct 04, 2024 0.1235 0.1260 0.1235 0.1260 2,382 +0.00(+0.80%)
Oct 03, 2024 0.1262 0.1262 0.1182 0.1250 11,150 +0.00(+0.64%)
Oct 02, 2024 0.1110 0.1242 0.1110 0.1242 1,241 +0.00(+1.80%)
Oct 01, 2024 0.1219 0.1220 0.1212 0.1220 3,925 +0.01(+7.58%)
Sep 30, 2024 0.1134 0.1134 0.1134 0.1134 16,200 +0.00(+1.25%)
Sep 27, 2024 0.1189 0.1189 0.1120 0.1120 2,600 -0.01(-6.51%)
Sep 26, 2024 0.0892 0.1251 0.0892 0.1198 829 +0.01(+8.81%)
Sep 25, 2024 0.1200 0.1277 0.1100 0.1101 237,934 -0.01(-11.21%)
Sep 24, 2024 0.1387 0.1398 0.1240 0.1240 10,332 -0.00(-3.50%)
Sep 23, 2024 0.1285 0.1285 0.1119 0.1285 1,418 -0.00(-1.15%)
Sep 20, 2024 0.1386 0.1386 0.1300 0.1300 2,099 +0.00(+0.00%)
Sep 19, 2024 0.1335 0.1335 0.1266 0.1300 9,460 -0.02(-12.04%)
Sep 18, 2024 0.1500 0.1500 0.1478 0.1478 43,343 +0.01(+10.63%)
Sep 17, 2024 0.1271 0.1336 0.1165 0.1336 16,529 -0.01(-3.82%)
Sep 16, 2024 0.1389 0.1389 0.1389 0.1389 2,500 -0.01(-7.40%)
Sep 13, 2024 0.1428 0.1500 0.1428 0.1500 42,000 -0.00(-0.13%)
Sep 12, 2024 0.1530 0.1530 0.1502 0.1502 6,685 -0.01(-6.13%)
Sep 11, 2024 0.1530 0.1624 0.1530 0.1600 60,403 -0.00(-1.54%)
Sep 10, 2024 0.1750 0.1795 0.1625 0.1625 22,287 -0.02(-9.72%)
Sep 09, 2024 0.1800 0.1800 0.1800 0.1800 11,159 +0.00(+0.00%)
Sep 06, 2024 0.1804 0.1975 0.1800 0.1800 43,908 +0.00(+0.00%)
Sep 04, 2024 0.1800 0 -0.01(-5.26%)
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.