Skip to main content

Latin Metals Inc (OP: LMSQF )

0.0711 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 0.0711 0 -0.01(-8.96%)
Jun 10, 2024 0.0879 0.0879 0.0781 0.0781 1,100 +0.01(+11.57%)
Jun 06, 2024 0.0700 0 -0.00(-6.42%)
Jun 05, 2024 0.0748 0.0748 0.0748 0.0748 200 +0.00(+6.86%)
Jun 03, 2024 0.0700 0 -0.01(-11.39%)
May 31, 2024 0.0790 0.0790 0.0790 0.0790 1,500 -0.00(-2.59%)
May 30, 2024 0.0811 0.0811 0.0811 0.0811 700 -0.01(-9.89%)
May 24, 2024 0.0900 0 +0.01(+7.66%)
May 23, 2024 0.0836 0.0836 0.0836 0.0836 1,075 -0.00(-0.36%)
May 22, 2024 0.0839 0.0839 0.0839 0.0839 2,526 -0.01(-6.78%)
May 20, 2024 0.0900 34 +0.00(+0.00%)
May 17, 2024 0.0900 0.0900 0.0900 0.0900 7,100 +0.01(+17.65%)
May 15, 2024 0.0765 0 -0.01(-15.00%)
May 14, 2024 0.0900 0.0900 0.0900 0.0900 25,150 +0.00(+0.00%)
May 10, 2024 0.0900 0 +0.02(+28.57%)
May 09, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+3.24%)
May 08, 2024 0.0698 0.0698 0.0651 0.0678 5,584 -0.01(-10.20%)
May 07, 2024 0.0755 0.0755 0.0755 0.0755 11,432 +0.00(+0.00%)
May 06, 2024 0.0805 0.0900 0.0755 0.0755 8,580 -0.02(-19.68%)
May 02, 2024 0.0940 90 +0.02(+30.92%)
Apr 30, 2024 0.0718 0 +0.00(+2.57%)
Apr 29, 2024 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-3.85%)
Apr 23, 2024 0.0728 0 +0.01(+8.49%)
Apr 22, 2024 0.0680 0.0680 0.0671 0.0671 3,700 -0.01(-16.44%)
Apr 18, 2024 0.0803 25 +0.00(+0.37%)
Apr 16, 2024 0.0800 0 +0.00(+1.52%)
Apr 12, 2024 0.0788 0 -0.00(-4.02%)
Apr 10, 2024 0.0821 0 +0.01(+11.70%)
Apr 09, 2024 0.0830 0.0830 0.0730 0.0735 29,500 +0.00(+1.80%)
Apr 08, 2024 0.0718 0.0722 0.0718 0.0722 20,300 +0.01(+12.64%)
Apr 04, 2024 0.0641 0 -0.00(-3.32%)
Apr 01, 2024 0.0663 0 -0.01(-12.76%)
Mar 28, 2024 0.0649 0.0760 0.0649 0.0760 4,750 +0.01(+7.34%)
Mar 27, 2024 0.0646 0.0708 0.0646 0.0708 2,125 -0.00(-1.12%)
Mar 22, 2024 0.0716 0 +0.00(+0.00%)
Mar 20, 2024 0.0716 0 +0.01(+20.34%)
Mar 19, 2024 0.0656 0.0656 0.0595 0.0595 4,000 +0.00(+8.18%)
Mar 15, 2024 0.0550 0 -0.00(-0.90%)
Mar 12, 2024 0.0555 0 +0.00(+0.91%)
Mar 08, 2024 0.0550 0 +0.00(+3.77%)
Mar 06, 2024 0.0530 0 -0.00(-6.03%)
Mar 05, 2024 0.0564 0.0564 0.0564 0.0564 2,000 -0.01(-11.60%)
Mar 04, 2024 0.0638 0.0638 0.0638 0.0638 14,000 +0.00(+6.33%)
Mar 01, 2024 0.0600 0.0600 0.0600 0.0600 17,230 +0.00(+7.14%)
Feb 29, 2024 0.0560 0.0560 0.0560 0.0560 11,000 -0.00(-6.35%)
Feb 28, 2024 0.0470 0.0626 0.0470 0.0598 14,739 +0.01(+13.47%)
Feb 22, 2024 0.0527 0 -0.00(-1.86%)
Feb 15, 2024 0.0537 0 -0.00(-7.09%)
Feb 08, 2024 0.0578 0 +0.00(+4.14%)
Feb 07, 2024 0.0555 0.0555 0.0555 0.0555 1,000 +0.00(+1.65%)
Feb 06, 2024 0.0546 0.0546 0.0546 0.0546 273 +0.00(+4.20%)
Feb 02, 2024 0.0524 0 +0.00(+8.71%)
Jan 31, 2024 0.0482 0 -0.01(-10.41%)
Jan 22, 2024 0.0538 0 -0.00(-1.28%)
Jan 19, 2024 0.0545 0.0545 0.0529 0.0545 42,400 +0.00(+0.74%)
Jan 16, 2024 0.0541 0 +0.01(+12.71%)
Jan 10, 2024 0.0480 0 -0.01(-13.36%)
Jan 05, 2024 0.0554 0 -0.00(-1.07%)
Jan 04, 2024 0.0500 0.0595 0.0500 0.0560 64,100 +0.00(+1.27%)
Dec 29, 2023 0.0553 0 -0.00(-7.83%)
Dec 27, 2023 0.0600 5,000 +0.00(+9.09%)
Dec 26, 2023 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-0.90%)
Dec 22, 2023 0.0595 0.0629 0.0467 0.0555 112,046 -0.00(-1.94%)
Dec 21, 2023 0.0566 0.0566 0.0566 0.0566 20,000 +0.00(+0.00%)
Dec 20, 2023 0.0566 0.0566 0.0566 0.0566 3,650 +0.00(+1.07%)
Dec 19, 2023 0.0560 0.0560 0.0560 0.0560 17,510 -0.00(-0.53%)
Dec 18, 2023 0.0563 0.0563 0.0563 0.0563 2,000 +0.00(+1.44%)
Dec 14, 2023 0.0555 0 +0.00(+6.12%)
Dec 11, 2023 0.0523 900 -0.00(-4.04%)
Dec 08, 2023 0.0558 0.0558 0.0545 0.0545 2,100 -0.00(-5.22%)
Dec 07, 2023 0.0575 0.0575 0.0575 0.0575 1,500 +0.01(+18.07%)
Dec 04, 2023 0.0487 22 -0.01(-11.45%)
Nov 28, 2023 0.0550 0 +0.01(+15.79%)
Nov 27, 2023 0.0485 0.0485 0.0475 0.0475 2,034 +0.00(+3.94%)
Nov 22, 2023 0.0457 0 +0.00(+1.33%)
Nov 15, 2023 0.0451 0 -0.00(-9.07%)
Nov 10, 2023 0.0496 0 -0.00(-1.20%)
Nov 09, 2023 0.0502 0.0502 0.0502 0.0502 4,000 -0.00(-0.59%)
Nov 07, 2023 0.0505 0 -0.01(-15.83%)
Nov 06, 2023 0.0600 0.0600 0.0600 0.0600 102 +0.00(+3.81%)
Nov 03, 2023 0.0578 0.0578 0.0561 0.0578 2,500 +0.00(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.