Lomiko Metals Inc (LMR)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1726609200 | 0.185 | 0 | 0.00 | 0.18 | 0.185 | 0.16 | 138840 |
| 1726522800 | 0.185 | 0.005 | 2.78 | 0.18 | 0.2 | 0.18 | 34475 |
| 1726263600 | 0.18 | -0.025 | -12.20 | 0.195 | 0.2 | 0.18 | 221084 |
| 1726177200 | 0.2049999 | -0.02 | -8.89 | 0.21 | 0.21 | 0.2049999 | 45605 |
| 1726090800 | 0.225 | -0.015 | -6.25 | 0.225 | 0.225 | 0.215 | 46100 |
| 1726004400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1725918000 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.23 | 21852 |
| 1725658800 | 0.24 | -0.005 | -2.04 | 0.255 | 0.255 | 0.24 | 28510 |
| 1725572400 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 5178 |
| 1725486000 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 3310 |
| 1725399600 | 0.25 | -0.015 | -5.66 | 0.25 | 0.255 | 0.25 | 35514 |
| 1725054000 | 0.265 | 0.01 | 3.92 | 0.25 | 0.265 | 0.25 | 14000 |
| 1724967600 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 4423 |
| 1724881200 | 0.26 | 0.005 | 1.96 | 0.25 | 0.26 | 0.25 | 22000 |
| 1724794800 | 0.255 | 0.005 | 2.00 | 0.26 | 0.265 | 0.255 | 14722 |
| 1724708400 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.25 | 14550 |
| 1724449200 | 0.265 | 0 | 0.00 | 0.25 | 0.265 | 0.25 | 23120 |
| 1724362800 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 2906 |
| 1724276400 | 0.26 | 0 | 0.00 | 0.255 | 0.26 | 0.25 | 71700 |
| 1724190000 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 72646 |
| 1724103600 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.26 | 25400 |
| 1723844400 | 0.275 | 0.015 | 5.77 | 0.255 | 0.295 | 0.255 | 10829 |
| 1723758000 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.25 | 77851 |
| 1723671600 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.255 | 20300 |
| 1723585200 | 0.27 | 0.01 | 3.85 | 0.27 | 0.29 | 0.26 | 17750 |
| 1723498800 | 0.26 | -0.01 | -3.70 | 0.3 | 0.3 | 0.26 | 4210 |
| 1723239600 | 0.27 | 0 | 0.00 | 0.25 | 0.27 | 0.25 | 46207 |
| 1723153200 | 0.27 | 0.015 | 5.88 | 0.265 | 0.27 | 0.255 | 9500 |
| 1723066800 | 0.255 | 0.005 | 2.00 | 0.26 | 0.26 | 0.255 | 8033 |
| 1722980400 | 0.25 | -0.04 | -13.79 | 0.265 | 0.265 | 0.25 | 131082 |
| 1722634800 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.295 | 0.27 | 22500 |
| 1722548400 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 7178 |
| 1722462000 | 0.29 | 0.015 | 5.45 | 0.265 | 0.315 | 0.265 | 45201 |
| 1722375600 | 0.275 | -0.01 | -3.51 | 0.265 | 0.28 | 0.265 | 7970 |
| 1722289200 | 0.2849999 | 0.0149999 | 5.56 | 0.2849999 | 0.2849999 | 0.2849999 | 7105 |
| 1722030000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.265 | 46756 |
| 1721943600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 100 |
| 1721857200 | 0.275 | 0 | 0.00 | 0.2849999 | 0.295 | 0.275 | 22027 |
| 1721770800 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 38493 |
| 1721684400 | 0.28 | -0.025 | -8.20 | 0.295 | 0.305 | 0.27 | 145063 |
| 1721425200 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.3 | 94540 |
| 1721338800 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.31 | 16069 |
| 1721252400 | 0.33 | -0.06 | -15.38 | 0.385 | 0.385 | 0.33 | 85240 |
| 1721166000 | 0.39 | 0.055 | 16.42 | 0.37 | 0.39 | 0.275 | 110741 |
| 1721079600 | 0.335 | 0.305 | 1,016.67 | 0.3 | 0.335 | 0.26 | 55490 |
| 1720820400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 269782 |
| 1720734000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 636374 |
| 1720647600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 817843 |
| 1720561200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 35060 |
| 1720474800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 359682 |
| 1720215600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 172672 |
| 1720129200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 148500 |
| 1720042800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 721668 |
| 1719956400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 632114 |
| 1719610800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 1871812 |
| 1719524400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 506153 |
| 1719438000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 32500 |
| 1719351600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 376305 |
| 1719265200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 1341779 |
| 1719006000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 1246180 |
| 1718919600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 876378 |
| 1718833200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
