Lomiko Metals Inc (LMR)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -11.4754098361 | 0.305 | 0.31 | 0.265 | 60045 | 0.2868629 | CS |
| 4 | 0.235 | 671.428571429 | 0.035 | 0.39 | 0.025 | 328067 | 0.05630701 | CS |
| 12 | 0.255 | 1700 | 0.015 | 0.39 | 0.01 | 1452491 | 0.04283062 | CS |
| 26 | 0.255 | 1700 | 0.015 | 0.39 | 0.01 | 836440 | 0.03802378 | CS |
| 52 | 0.245 | 980 | 0.025 | 0.39 | 0.01 | 511735 | 0.03491639 | CS |
| 156 | 0.15 | 125 | 0.12 | 0.39 | 0.01 | 362254 | 0.04618044 | CS |
| 260 | 0.23 | 575 | 0.04 | 0.39 | 0.01 | 403302 | 0.07331621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 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 | -0.01 | -3.51 | 0.275 | 0.28 | 0.275 | 38493 |
| 1721684400 | 0.2849999 | -0.025 | -8.06 | 0.295 | 0.305 | 0.27 | 147563 |
| 1721425200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 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 |
| 1718746800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 233100 |
| 1718660400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 1578010 |
| 1718401200 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 79709 |
| 1718314800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 2300941 |
| 1718228400 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 336477 |
| 1718142000 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 938158 |
| 1718055600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 1408127 |
| 1717796400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 432469 |
| 1717710000 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.04 | 2808260 |
| 1717623600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 1255209 |
| 1717537200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 1498747 |
| 1717450800 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 1185351 |
| 1717191600 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 1377543 |
| 1717105200 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 2199996 |
| 1717018800 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.055 | 2867280 |
| 1716932400 | 0.07 | 0.01 | 16.67 | 0.06 | 0.07 | 0.055 | 8808935 |
| 1716846000 | 0.06 | 0.03 | 100.00 | 0.035 | 0.06 | 0.035 | 8885570 |
| 1716586800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 78035 |
| 1716500400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 510666 |
| 1716414000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 400340 |
| 1716327600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.025 | 6562738 |
| 1715982000 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 5037994 |
| 1715895600 | 0.025 | 0.01 | 66.67 | 0.025 | 0.03 | 0.025 | 18650241 |
| 1715809200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 100000 |
| 1715722800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 292000 |
| 1715636400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 64001 |
| 1715377200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715290800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1164616 |
| 1715204400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 206018 |
| 1715118000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 51910 |
| 1715031600 | 0.02 | 0.005 | 33.33 | 0.01 | 0.02 | 0.01 | 237500 |
| 1714772400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 629000 |
| 1714686000 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 428500 |
| 1714599600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.015 | 81110 |
| 1714513200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 90000 |
| 1714426800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 5416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
