Skip to main content
Latin Metals Inc. (TSXV:LMS)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
-0.005 (-2.08%)
Mar 9, 2026, 11:48 AM EST

Latin Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.260.260.240.240.24-4.00%119,542
Mar 5, 20260.270.270.250.250.25-3.85%411,535
Mar 4, 20260.260.260.260.260.261.96%5,000
Mar 3, 20260.260.260.250.260.26-5.56%53,300
Mar 2, 20260.280.280.260.270.271.89%61,200
Feb 27, 20260.280.280.270.270.27-3.64%85,502
Feb 26, 20260.280.290.280.280.28-5.17%70,664
Feb 25, 20260.290.290.290.290.29-54,043
Feb 24, 20260.290.290.290.290.29-1,100
Feb 23, 20260.260.290.260.290.29-6,412
Feb 20, 20260.350.350.290.290.293.57%80,474
Feb 19, 20260.280.290.260.280.28-1.75%99,154
Feb 18, 20260.300.300.280.290.291.79%93,093
Feb 17, 20260.280.280.280.280.28-32,354
Feb 13, 20260.270.290.270.280.285.66%164,639
Feb 12, 20260.270.270.270.270.27-3.64%5,100
Feb 11, 20260.270.290.270.280.2810.00%129,350
Feb 10, 20260.260.270.250.250.25-1.96%174,500
Feb 9, 20260.270.270.250.260.26-5.56%285,040
Feb 6, 20260.250.270.240.270.2710.20%340,550
Feb 5, 20260.260.260.250.250.25-5.77%53,500
Feb 4, 20260.260.270.250.260.261.96%90,858
Feb 3, 20260.270.280.250.260.26-251,944
Feb 2, 20260.280.280.250.260.26-1.92%91,066
Jan 30, 20260.280.290.260.260.26-8.77%281,794
Jan 29, 20260.270.290.240.290.2916.33%316,294
Jan 28, 20260.240.250.240.250.252.08%127,000
Jan 27, 20260.240.240.230.240.242.13%87,000
Jan 26, 20260.240.240.240.240.24-77,014
Jan 23, 20260.240.240.240.240.24-2.08%43,078
Jan 22, 20260.240.250.240.240.242.13%204,531
Jan 21, 20260.250.250.240.240.24-6.00%279,025
Jan 20, 20260.250.260.240.250.254.17%285,210
Jan 19, 20260.240.240.240.240.24-4.00%100,116
Jan 16, 20260.240.250.230.250.2511.11%550,041
Jan 15, 20260.220.230.220.230.232.27%114,527
Jan 14, 20260.210.220.210.220.224.76%65,949
Jan 13, 20260.240.240.210.210.21-10.64%344,007
Jan 12, 20260.250.250.240.240.246.82%10,553
Jan 9, 20260.210.230.210.220.222.33%19,037
Jan 8, 20260.230.230.220.220.22-2.27%79,075
Jan 7, 20260.220.220.220.220.22-61,000
Jan 6, 20260.220.230.220.220.224.76%212,670
Jan 5, 20260.210.210.210.210.21-12,300
Jan 2, 20260.210.210.210.210.21-11,512
Dec 31, 20250.210.210.210.210.212.44%134,140
Dec 30, 20250.200.210.200.210.212.50%15,000
Dec 29, 20250.210.210.200.200.20-108,918
Dec 24, 20250.200.200.200.200.20-4.76%17,060
Dec 22, 20250.200.230.200.210.215.00%62,006
Dec 19, 20250.230.230.200.200.20-13.04%38,097
Dec 18, 20250.200.230.200.230.2315.00%172,530
Dec 17, 20250.200.200.200.200.202.56%61,000
Dec 16, 20250.200.200.200.200.20-18,520
Dec 12, 20250.200.200.200.200.202.63%15,750
Dec 11, 20250.190.190.190.190.19-5.00%1,141
Dec 10, 20250.200.200.200.200.20-16,814
Dec 9, 20250.200.200.200.200.20-10,327
Dec 8, 20250.210.210.200.200.20-63,387
Dec 4, 20250.210.210.200.200.20-2.44%54,967
Dec 3, 20250.190.210.190.210.217.89%129,666
Dec 2, 20250.200.200.190.190.19-5.00%252,075
Dec 1, 20250.200.200.200.200.202.56%29,506
Nov 28, 20250.210.210.200.200.20-2.50%18,500
Nov 25, 20250.200.200.200.200.20-3,500
Nov 24, 20250.200.200.200.200.20-4.76%3,758
Nov 21, 20250.200.210.200.210.21-58,000
Nov 20, 20250.210.210.210.210.215.00%19,210
Nov 18, 20250.200.200.200.200.202.56%6,500
Nov 17, 20250.210.210.200.200.20-4.88%100,739
Nov 14, 20250.210.210.200.210.212.50%4,150
Nov 13, 20250.220.220.200.200.20-234,585
Nov 12, 20250.210.240.200.200.20-143,525
Nov 11, 20250.230.230.200.200.20-2.44%86,825
Nov 10, 20250.220.220.210.210.21-10.87%142,301
Nov 6, 20250.230.240.230.230.234.55%100,409
Nov 5, 20250.220.230.220.220.22-4.35%66,730
Nov 4, 20250.250.250.220.230.239.52%27,000
Nov 3, 20250.210.210.210.210.21-33,730
Oct 31, 20250.200.210.200.210.21-119,153
Oct 30, 20250.240.240.190.210.21-16.00%421,400
Oct 29, 20250.250.250.250.250.252.04%14,500
Oct 28, 20250.240.250.240.250.252.08%7,000
Oct 27, 20250.250.250.240.240.24-117,457
Oct 24, 20250.240.240.220.240.24-4.00%277,114
Oct 23, 20250.250.250.250.250.25-3.85%17,810
Oct 22, 20250.250.260.240.260.2610.64%18,501
Oct 21, 20250.250.270.230.240.24-7.84%154,350
Oct 20, 20250.250.260.250.260.262.00%11,510
Oct 17, 20250.240.250.240.250.254.17%102,000
Oct 16, 20250.250.270.240.240.24-4.00%93,806
Oct 15, 20250.250.270.250.250.25-97,425
Oct 14, 20250.250.270.250.250.252.04%173,150
Oct 10, 20250.240.250.240.250.252.08%28,000
Oct 9, 20250.220.240.220.240.24-5.88%148,039
Oct 8, 20250.260.270.260.260.26-3.77%40,800
Oct 7, 20250.320.320.260.270.27-17.19%30,242
Oct 6, 20250.260.320.250.320.3223.08%152,713
Oct 3, 20250.220.260.220.260.2615.56%181,564
Oct 2, 20250.230.230.210.230.23-129,037