Skip to main content
Lomiko Metals Inc. (TSXV:LMR)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
-0.005 (-4.35%)
Mar 9, 2026, 3:40 PM EST

Lomiko Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.120.110.120.129.52%62,400
Mar 5, 20260.120.120.110.110.11-4.55%199,038
Mar 4, 20260.120.120.110.110.11-8.33%142,600
Mar 3, 20260.120.120.120.120.12-11,500
Mar 2, 20260.120.120.120.120.12-4.00%238,150
Feb 27, 20260.130.130.120.130.13-7.41%136,400
Feb 26, 20260.130.140.130.140.14-75,964
Feb 25, 20260.130.140.130.140.14-11,820
Feb 23, 20260.130.140.130.140.143.85%4,056
Feb 20, 20260.140.140.130.130.13-3.70%28,389
Feb 19, 20260.140.140.130.140.14-49,400
Feb 18, 20260.140.140.140.140.14-464,006
Feb 17, 20260.140.140.140.140.14-3.57%5,037
Feb 13, 20260.160.160.140.140.14-6.67%642,671
Feb 12, 20260.160.160.150.150.15-6.25%36,325
Feb 11, 20260.160.160.160.160.16-3.03%7,308
Feb 10, 20260.150.170.140.170.1710.00%168,303
Feb 9, 20260.150.150.150.150.153.45%8,780
Feb 6, 20260.150.150.150.150.15-4,900
Feb 5, 20260.150.150.150.150.153.57%526
Feb 4, 20260.140.140.140.140.14-6.67%800
Feb 3, 20260.150.150.150.150.1511.11%1,500
Feb 2, 20260.140.150.140.140.14-6.90%251,614
Jan 30, 20260.150.150.150.150.153.57%11,235
Jan 29, 20260.150.150.140.140.14-6.67%62,269
Jan 28, 20260.150.150.140.150.153.45%343,000
Jan 27, 20260.150.150.140.150.15-3.33%43,227
Jan 23, 20260.150.150.150.150.157.14%45,727
Jan 22, 20260.150.150.140.140.14-30,345
Jan 21, 20260.150.150.140.140.14-6.67%228,203
Jan 20, 20260.160.160.150.150.15-3.23%138,500
Jan 19, 20260.150.160.150.160.16-7,951
Jan 16, 20260.160.160.150.160.163.33%52,965
Jan 15, 20260.160.160.150.150.15-58,600
Jan 14, 20260.150.160.140.150.157.14%457,116
Jan 13, 20260.150.160.140.140.14-3.45%328,841
Jan 12, 20260.130.230.130.150.1511.54%1,081,804
Jan 9, 20260.130.130.130.130.134.00%16,200
Jan 8, 20260.130.130.130.130.13-3.85%1,000
Jan 7, 20260.130.130.130.130.13-227,619
Jan 6, 20260.120.140.120.130.1318.18%223,370
Jan 5, 20260.110.110.110.110.114.76%9,907
Jan 2, 20260.110.110.110.110.115.00%9,000
Dec 31, 20250.100.100.100.100.105.26%4,101
Dec 30, 20250.100.100.100.100.10-5.00%131,295
Dec 29, 20250.100.100.100.100.105.26%44,100
Dec 24, 20250.100.100.100.100.10-5.00%117,513
Dec 23, 20250.100.110.100.100.105.26%713,637
Dec 22, 20250.100.100.100.100.10-5.00%52,786
Dec 19, 20250.100.100.100.100.10-27,586
Dec 18, 20250.100.100.100.100.10-4.76%175,013
Dec 17, 20250.110.110.110.110.115.00%54,283
Dec 16, 20250.100.100.100.100.10-4.76%3,060
Dec 15, 20250.110.110.110.110.115.00%1,640
Dec 12, 20250.110.110.100.100.10-157,230
Dec 11, 20250.110.110.100.100.10-4.76%110,228
Dec 10, 20250.110.110.110.110.11-3,150
Dec 9, 20250.120.120.110.110.11-32,547
Dec 8, 20250.110.110.110.110.11-82,791
Dec 4, 20250.110.110.110.110.11-6,075
Dec 3, 20250.110.110.110.110.11-4.55%10,000
Dec 2, 20250.110.110.110.110.11-4.35%9,950
Dec 1, 20250.120.120.110.120.129.52%7,544
Nov 28, 20250.110.110.110.110.11-4.55%86,870
Nov 27, 20250.110.110.110.110.11-33,819
Nov 26, 20250.110.110.110.110.114.76%25,000
Nov 25, 20250.100.110.100.110.11-37,847
Nov 24, 20250.110.110.100.110.11-87,580
Nov 21, 20250.110.110.110.110.11-4.55%81,000
Nov 20, 20250.110.110.110.110.11-11,000
Nov 19, 20250.110.110.110.110.114.76%30,741
Nov 18, 20250.110.110.110.110.11-22,615
Nov 17, 20250.110.110.110.110.11-4.55%20,966
Nov 14, 20250.110.110.110.110.114.76%3,380
Nov 13, 20250.110.110.110.110.11-4.55%52,150
Nov 12, 20250.110.110.110.110.11-5,000
Nov 11, 20250.120.120.110.110.11-8.33%472,681
Nov 10, 20250.120.120.120.120.12-23,770
Nov 7, 20250.120.120.120.120.12-3,000
Nov 6, 20250.120.120.120.120.12-7,500
Nov 5, 20250.120.120.120.120.124.35%16,334
Nov 4, 20250.120.120.120.120.12-4.17%105,000
Nov 3, 20250.140.140.120.120.12-4.00%191,100
Oct 31, 20250.120.130.120.130.138.70%156,320
Oct 30, 20250.110.120.110.120.124.55%134,500
Oct 29, 20250.110.110.110.110.11-65,761
Oct 28, 20250.120.120.110.110.11-4.35%51,789
Oct 27, 20250.120.120.110.120.12-4.17%98,675
Oct 24, 20250.120.120.120.120.124.35%31,500
Oct 23, 20250.120.120.120.120.12-4.17%17,000
Oct 22, 20250.120.120.120.120.12-4,000
Oct 21, 20250.130.130.120.120.12-4.00%92,213
Oct 20, 20250.130.130.130.130.134.17%76,200
Oct 17, 20250.130.130.120.120.12-4.00%73,815
Oct 16, 20250.130.130.130.130.13-216,280
Oct 15, 20250.140.140.120.130.13-290,991
Oct 14, 20250.120.170.110.130.1313.64%1,471,703
Oct 10, 20250.100.110.100.110.1110.00%468,855
Oct 9, 20250.100.100.100.100.10-151,000
Oct 8, 20250.100.100.100.100.10-86,500