Lomiko Metals Inc Historical Data - LMR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Lomiko Metals Inc (LMR)
Lomiko Metals Inc (LMR) Historical

Lomiko Metals Inc (LMR)

0.255

0.005

(2.00%)

Closed August 08 4:00PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions