Lomiko Metals Inc (QB) (LMRMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0135 | -5.70824524313 | 0.2365 | 0.2365 | 0.2 | 95188 | 0.22254459 | CS |
| 4 | -0.064 | -22.2996515679 | 0.287 | 0.365 | 0.175 | 241145 | 0.25936806 | CS |
| 12 | 0.093 | 71.5384615385 | 0.13 | 0.513 | 0.093 | 240079 | 0.30968811 | CS |
| 26 | 0.08 | 55.9440559441 | 0.143 | 0.513 | 0.084 | 150620 | 0.26086853 | CS |
| 52 | -0.006 | -2.62008733624 | 0.229 | 0.513 | 0.084 | 136868 | 0.21479387 | CS |
| 156 | -0.752 | -77.1282051282 | 0.975 | 1.3 | 0.084 | 126795 | 0.39231555 | CS |
| 260 | -0.117 | -34.4117647059 | 0.34 | 2.2 | 0.084 | 157382 | 0.73163551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337600 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721251200 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721164800 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1721078400 | 0.0223 | -0.2007 | -90.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1720819200 | 0.223 | 0.0030001 | 1.36 | 0.2199999 | 0.2299 | 0.2 | 16147 |
| 1720733280 | 0.2199999 | 0 | 0.00 | 0.2365 | 0.2365 | 0.2199999 | 2890 |
| 1720646880 | 0.2199999 | -0.0035 | -1.57 | 0.253 | 0.253 | 0.2199999 | 4915 |
| 1720560540 | 0.2234999 | -0.0064 | -2.78 | 0.253 | 0.253 | 0.2199999 | 21478 |
| 1720473600 | 0.2299 | 0.0089 | 4.03 | 0.2196 | 0.2299 | 0.2196 | 8087 |
| 1720214640 | 0.221 | 0.0147001 | 7.13 | 0.2 | 0.221 | 0.2 | 1064 |
| 1720041000 | 0.2062999 | -0.0137 | -6.23 | 0.2199999 | 0.2199999 | 0.2 | 10009 |
| 1719955740 | 0.2199999 | -0.014 | -5.98 | 0.2199999 | 0.2199999 | 0.2 | 27810 |
| 1719868980 | 0.234 | -0.016 | -6.40 | 0.2 | 0.238 | 0.2 | 640 |
| 1719610020 | 0.25 | 0.0073 | 3.01 | 0.25 | 0.25 | 0.25 | 45 |
| 1719523200 | 0.2427 | 0.0197 | 8.83 | 0.2199999 | 0.252 | 0.2199999 | 3410 |
| 1719437040 | 0.223 | -0.001 | -0.45 | 0.224 | 0.257 | 0.175 | 50044 |
| 1719350880 | 0.224 | -0.034 | -13.18 | 0.258 | 0.3 | 0.219 | 94243 |
| 1719264540 | 0.258 | -0.064 | -19.88 | 0.28 | 0.287 | 0.2535 | 3670 |
| 1719005220 | 0.322 | 0.0322 | 11.11 | 0.288 | 0.365 | 0.28 | 139734 |
| 1718918640 | 0.2898 | 0.0128001 | 4.62 | 0.287 | 0.3075 | 0.279 | 1642 |
| 1718746140 | 0.2769999 | -0.0093 | -3.25 | 0.287 | 0.293 | 0.254 | 20290 |
| 1718659680 | 0.2863 | -0.0137 | -4.57 | 0.309 | 0.3289999 | 0.28 | 36413 |
| 1718400300 | 0.3 | -0.0018 | -0.60 | 0.297 | 0.3 | 0.2919 | 17062 |
| 1718314140 | 0.3017999 | -0.0132 | -4.19 | 0.305 | 0.3105 | 0.3 | 5343 |
| 1718227380 | 0.315 | -0.01 | -3.08 | 0.325 | 0.375 | 0.3075 | 7774 |
| 1718141340 | 0.325 | -0.0285 | -8.06 | 0.3502 | 0.3502 | 0.325 | 1057 |
| 1718054880 | 0.3535 | 0.035 | 10.99 | 0.3 | 0.36 | 0.3 | 14052 |
| 1717795800 | 0.3185 | -0.0505 | -13.69 | 0.4 | 0.4 | 0.315 | 2100 |
| 1717709400 | 0.369 | 0.0422 | 12.91 | 0.33 | 0.369 | 0.3139999 | 3432 |
| 1717622460 | 0.3268 | -0.0052 | -1.57 | 0.3085 | 0.3309999 | 0.3085 | 10256 |
| 1717536360 | 0.332 | 0.032 | 10.67 | 0.3389999 | 0.3389999 | 0.294 | 6430 |
| 1717450140 | 0.3 | -0.04 | -11.76 | 0.358 | 0.3585 | 0.3 | 18286 |
| 1717190940 | 0.34 | -0.017 | -4.76 | 0.345 | 0.361 | 0.34 | 31620 |
| 1717104540 | 0.357 | -0.081 | -18.49 | 0.436 | 0.436 | 0.356 | 23812 |
| 1717018020 | 0.438 | -0.028 | -6.01 | 0.48 | 0.495 | 0.387 | 115834 |
| 1716931740 | 0.466 | 0.2471 | 112.88 | 0.39 | 0.513 | 0.33 | 229034 |
| 1716585840 | 0.2189 | 0.0007 | 0.32 | 0.2095 | 0.2189 | 0.2 | 4750 |
| 1716499740 | 0.2182 | 0.0032001 | 1.49 | 0.2135 | 0.2199999 | 0.2135 | 6860 |
| 1716412800 | 0.2149999 | -0.011 | -4.87 | 0.222 | 0.2227 | 0.2149999 | 15890 |
| 1716326940 | 0.226 | -0.0165 | -6.80 | 0.241 | 0.264 | 0.226 | 41213 |
| 1716240180 | 0.2425 | 0.0045 | 1.89 | 0.236 | 0.263 | 0.236 | 12838 |
| 1715981340 | 0.238 | 0.067 | 39.18 | 0.1919999 | 0.238 | 0.18856 | 187570 |
| 1715894940 | 0.171 | 0.041 | 31.54 | 0.299 | 0.299 | 0.171 | 31352 |
| 1715808000 | 0.13 | -0.008 | -5.80 | 0.1412 | 0.1412 | 0.13 | 170 |
| 1715722140 | 0.138 | -0.0065 | -4.50 | 0.145 | 0.145 | 0.1348 | 1154 |
| 1715635200 | 0.1445 | 0.0145 | 11.15 | 0.1315 | 0.1445 | 0.13 | 4322 |
| 1715376000 | 0.13 | 0.019 | 17.12 | 0.15 | 0.15 | 0.13 | 260 |
| 1715289720 | 0.111 | 0 | 0.00 | 0.13 | 0.13 | 0.111 | 1300 |
| 1715203200 | 0.111 | -0.034 | -23.45 | 0.151 | 0.151 | 0.111 | 2150 |
| 1715117340 | 0.145 | 0.015 | 11.54 | 0.145 | 0.145 | 0.145 | 4500 |
| 1715030940 | 0.13 | 0.0265 | 25.60 | 0.093 | 0.13 | 0.093 | 3010 |
| 1714771740 | 0.1035 | 0.0025001 | 2.48 | 0.104 | 0.104 | 0.1035 | 200 |
| 1714685340 | 0.1009999 | -0.029 | -22.31 | 0.093 | 0.109 | 0.093 | 7835 |
| 1714599000 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1714512600 | 0.13 | 0.0147 | 12.75 | 0.13 | 0.13 | 0.13 | 2710 |
| 1714425720 | 0.1153 | -0.0192 | -14.28 | 0.13 | 0.13 | 0.1153 | 4100 |
| 1714166580 | 0.1345 | 0.0045 | 3.46 | 0.1363 | 0.1363 | 0.1345 | 5100 |
| 1714080300 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 6500 |
| 1713994020 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 100 |
| 1713907740 | 0.13 | 0.0251 | 23.93 | 0.14 | 0.14 | 0.13 | 16500 |
| 1713821100 | 0.1049 | 0 | 0.00 | 0.1049 | 0.1049 | 0.1049 | 0 |
| 1713561900 | 0.1049 | 0.0149 | 16.56 | 0.1049 | 0.1049 | 0.1049 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
