ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,352.96
-0.02%
US Tech 100
18,548.00
0.04%
Dow Jones
38,886.17
0.20%
Brent Oil
79.88
1.68%
Bitcoin
70,757.35
-0.45%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Lomiko Metals Inc (QB) (LMRMF)

  7. Lomiko Metals Inc (QB) (LMRMF) Historical

LMRMF Lomiko Metals Inc (QB)

0.0369
0.00422 (12.91%)
Jun 06 2024 - Closed
Delayed by 15 minutes

LMRMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2024 0.03268 -0.00052 -1.57% 0.03085 0.0331 0.03085 102,565
Jun 04 2024 0.0332 0.0032 10.67% 0.0339 0.0339 0.0294 64,300
Jun 03 2024 0.03 -0.004 -11.76% 0.0358 0.03585 0.03 182,860
May 31 2024 0.034 -0.0017 -4.76% 0.0345 0.0361 0.034 316,200
May 30 2024 0.0357 -0.0081 -18.49% 0.0436 0.0436 0.0356 238,122
May 29 2024 0.0438 -0.0028 -6.01% 0.048 0.0495 0.0387 1,158,340
May 28 2024 0.0466 0.02471 112.88% 0.039 0.0513 0.033 2,290,349
May 24 2024 0.02189 0.00007 0.32% 0.02095 0.02189 0.02 47,500
May 23 2024 0.02182 0.00032 1.49% 0.02135 0.022 0.02135 68,600
May 22 2024 0.0215 -0.0011 -4.87% 0.0222 0.02227 0.0215 158,900
May 21 2024 0.0226 -0.00165 -6.80% 0.0241 0.0264 0.0226 412,134
May 20 2024 0.02425 0.00045 1.89% 0.0236 0.0263 0.0236 128,384
May 17 2024 0.0238 0.0067 39.18% 0.0192 0.0238 0.018856 1,875,700
May 16 2024 0.0171 0.0041 31.54% 0.0299 0.0299 0.0171 313,529
May 15 2024 0.013 -0.0008 -5.80% 0.01412 0.01412 0.013 1,700
May 14 2024 0.0138 -0.00065 -4.50% 0.0145 0.0145 0.01348 11,540
May 13 2024 0.01445 0.00145 11.15% 0.01315 0.01445 0.013 43,221
May 10 2024 0.013 0.0019 17.12% 0.015 0.015 0.013 2,600
May 09 2024 0.0111 0.00 0.00% 0.013 0.013 0.0111 13,000
May 08 2024 0.0111 -0.0034 -23.45% 0.0151 0.0151 0.0111 21,500
May 07 2024 0.0145 0.0015 11.54% 0.0145 0.0145 0.0145 45,000
May 06 2024 0.013 0.00265 25.60% 0.0093 0.013 0.0093 30,100
May 03 2024 0.01035 0.00025 2.48% 0.0104 0.0104 0.01035 2,000
May 02 2024 0.0101 -0.0029 -22.31% 0.0093 0.0109 0.0093 78,352
May 01 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0
Apr 30 2024 0.013 0.00147 12.75% 0.013 0.013 0.013 27,100
Apr 29 2024 0.01153 -0.00192 -14.28% 0.013 0.013 0.01153 41,000
Apr 26 2024 0.01345 0.00045 3.46% 0.01363 0.01363 0.01345 51,001
Apr 25 2024 0.013 0.00 0.00% 0.013 0.013 0.013 65,000
Apr 24 2024 0.013 0.00 0.00% 0.013 0.013 0.013 1,000
Apr 23 2024 0.013 0.00251 23.93% 0.014 0.014 0.013 165,002
Apr 22 2024 0.01049 0.00 0.00% 0.01049 0.01049 0.01049 0
Apr 19 2024 0.01049 0.00149 16.56% 0.01049 0.01049 0.01049 186
Apr 18 2024 0.009 -0.002 -18.18% 0.0088 0.009 0.0088 27,500
Apr 17 2024 0.011 0.0006 5.77% 0.011 0.011 0.011 271
Apr 16 2024 0.0104 0.00022 2.16% 0.0104 0.0104 0.0104 1,000
Apr 15 2024 0.01018 -0.00098 -8.78% 0.01018 0.01018 0.01018 2,500
Apr 12 2024 0.01116 -0.00019 -1.67% 0.0094 0.01116 0.0094 2,499
Apr 11 2024 0.01135 -0.00005 -0.44% 0.0094 0.01135 0.0094 129,582
Apr 10 2024 0.0114 -0.00013 -1.13% 0.0114 0.0127 0.0109 41,100
Apr 09 2024 0.01153 0.00 0.00% 0.01153 0.01153 0.01153 0
Apr 08 2024 0.01153 0.00143 14.16% 0.012 0.013 0.01153 18,393
Apr 05 2024 0.0101 -0.00227 -18.35% 0.01335 0.014 0.0101 146,500
Apr 04 2024 0.01237 -0.00173 -12.27% 0.0132 0.0155 0.01237 204,725
Apr 03 2024 0.0141 0.0009 6.82% 0.0141 0.0141 0.0141 1,500
Apr 02 2024 0.0132 -0.00092 -6.52% 0.013 0.0146 0.013 499,765
Apr 01 2024 0.01412 0.00342 31.96% 0.01005 0.01412 0.01005 232,110
Mar 28 2024 0.0107 0.0022 25.88% 0.01 0.0114 0.01 31,014
Mar 27 2024 0.0085 -0.0023 -21.30% 0.0101 0.0101 0.0085 550
Mar 26 2024 0.0108 -0.0003 -2.70% 0.0085 0.01119 0.0085 500
Mar 25 2024 0.0111 -0.0014 -11.20% 0.01 0.0114 0.01 181,451
Mar 22 2024 0.0125 0.00335 36.64% 0.0125 0.0125 0.0125 40,000
Mar 21 2024 0.009148 -0.00365 -28.53% 0.013 0.013 0.0084 42,071
Mar 20 2024 0.0128 0.0003 2.40% 0.0128 0.0128 0.0128 4,800
Mar 19 2024 0.0125 0.00035 2.88% 0.0125 0.0125 0.0125 40,000
Mar 18 2024 0.01215 0.00035 2.97% 0.01225 0.01225 0.01215 600
Mar 15 2024 0.0118 -0.0012 -9.23% 0.013 0.013 0.0118 11,500
Mar 14 2024 0.013 0.00045 3.59% 0.013 0.013 0.013 15,000
Mar 13 2024 0.01255 -0.00045 -3.46% 0.01111 0.01255 0.01111 41,250
Mar 12 2024 0.013 0.0022 20.37% 0.013 0.013 0.013 5,000
Mar 11 2024 0.0108 -0.0002 -1.82% 0.011 0.0119 0.0108 55,300
Mar 08 2024 0.011 -0.001 -8.33% 0.011725 0.012 0.011 93,001

Your Recent History

USOTC
LMRMF
Lomiko Metals (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved