Lomiko Metals Inc. (LMRMF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0340

-0.0017

(-4.76%)

At close: 01:36PM EDT

Time period:

01 June 2023 - 01 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.0350	0.0360	0.0340	0.0340	0.0340	316,200
30 May 2024	0.0440	0.0440	0.0360	0.0360	0.0360	238,100
29 May 2024	0.0480	0.0500	0.0390	0.0440	0.0440	1,158,300
28 May 2024	0.0390	0.0510	0.0330	0.0470	0.0470	2,290,300
24 May 2024	0.0210	0.0220	0.0200	0.0220	0.0220	47,500
23 May 2024	0.0210	0.0220	0.0210	0.0220	0.0220	68,600
22 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	158,900
21 May 2024	0.0240	0.0260	0.0230	0.0230	0.0230	412,100
20 May 2024	0.0240	0.0260	0.0240	0.0240	0.0240	128,400
17 May 2024	0.0190	0.0240	0.0190	0.0240	0.0240	1,875,700
16 May 2024	0.0300	0.0300	0.0170	0.0170	0.0170	313,500
15 May 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,700
14 May 2024	0.0150	0.0150	0.0130	0.0140	0.0140	11,500
13 May 2024	0.0130	0.0140	0.0130	0.0140	0.0140	43,200
10 May 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,600
09 May 2024	0.0130	0.0130	0.0110	0.0110	0.0110	13,000
08 May 2024	0.0150	0.0150	0.0110	0.0110	0.0110	21,500
07 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
06 May 2024	0.0090	0.0130	0.0090	0.0130	0.0130	30,100
03 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
02 May 2024	0.0090	0.0110	0.0090	0.0100	0.0100	78,400
01 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	27,100
29 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	41,000
26 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	51,000
25 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,000
24 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
23 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	165,000
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	27,500
17 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
12 Apr 2024	0.0090	0.0110	0.0090	0.0110	0.0110	2,500
11 Apr 2024	0.0090	0.0110	0.0090	0.0110	0.0110	129,600
10 Apr 2024	0.0110	0.0130	0.0110	0.0110	0.0110	41,100
09 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Apr 2024	0.0120	0.0130	0.0120	0.0120	0.0120	18,400
05 Apr 2024	0.0130	0.0140	0.0100	0.0100	0.0100	146,500
04 Apr 2024	0.0130	0.0160	0.0120	0.0120	0.0120	204,700
03 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,500
02 Apr 2024	0.0130	0.0150	0.0130	0.0130	0.0130	499,800
01 Apr 2024	0.0100	0.0140	0.0100	0.0140	0.0140	232,100
28 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	31,000
27 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	600
26 Mar 2024	0.0090	0.0110	0.0090	0.0110	0.0110	500
25 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	181,500
22 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
21 Mar 2024	0.0130	0.0130	0.0080	0.0090	0.0090	42,100
20 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,800
19 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
18 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	600
15 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	11,500
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
13 Mar 2024	0.0110	0.0130	0.0110	0.0130	0.0130	41,300
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	5,000
11 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	55,300
08 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	93,000
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,500
06 Mar 2024	0.0080	0.0110	0.0080	0.0110	0.0110	4,000
05 Mar 2024	0.0100	0.0120	0.0100	0.0110	0.0110	61,800
04 Mar 2024	0.0110	0.0130	0.0110	0.0110	0.0110	37,900
01 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	10,200
29 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	31,200
28 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Feb 2024	0.0120	0.0130	0.0110	0.0110	0.0110	15,900
26 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	55,800
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	857,100
20 Feb 2024	0.0130	0.0130	0.0110	0.0110	0.0110	95,100
16 Feb 2024	0.0120	0.0140	0.0110	0.0110	0.0110	75,700
15 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	77,000
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	400
12 Feb 2024	0.0130	0.0140	0.0120	0.0120	0.0120	6,000
09 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
08 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	8,000
07 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	260,900
06 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	63,500
05 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	11,900
02 Feb 2024	0.0180	0.0180	0.0130	0.0130	0.0130	19,900
01 Feb 2024	0.0130	0.0140	0.0120	0.0120	0.0120	41,400
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	500
30 Jan 2024	0.0110	0.0150	0.0110	0.0140	0.0140	215,000
29 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	29,700
26 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
25 Jan 2024	0.0140	0.0140	0.0110	0.0130	0.0130	243,900
24 Jan 2024	0.0130	0.0140	0.0120	0.0140	0.0140	60,900
23 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,000
19 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	53,600
18 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	42,000
17 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	600
16 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Jan 2024	0.0160	0.0160	0.0140	0.0150	0.0150	64,200
11 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	4,200
10 Jan 2024	0.0150	0.0150	0.0140	0.0150	0.0150	23,500
09 Jan 2024	0.0160	0.0170	0.0150	0.0160	0.0160	14,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,540.75-1,319.29(-1.28%)

Lomiko Metals Inc. (LMRMF)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,540.75
-1,319.29(-1.28%)