Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	0.1700	0.1796	0.1700	0.1796	62,033	+0.01(+5.65%)
Oct 16, 2025	0.1817	0.1817	0.1700	0.1700	179,832	-0.01(-7.10%)
Oct 15, 2025	0.1945	0.1945	0.1764	0.1830	49,385	+0.00(+1.67%)
Oct 14, 2025	0.2001	0.2100	0.1800	0.1800	144,981	-0.03(-14.29%)
Oct 13, 2025	0.1800	0.2137	0.1800	0.2100	137,204	+0.03(+19.66%)
Oct 10, 2025	0.1650	0.1755	0.1650	0.1755	33,525	+0.01(+6.36%)
Oct 09, 2025	0.1750	0.1770	0.1639	0.1650	48,650	-0.01(-7.30%)
Oct 08, 2025	0.2050	0.2060	0.1780	0.1780	64,650	-0.02(-9.18%)
Oct 07, 2025	0.2150	0.2150	0.1901	0.1960	38,415	-0.03(-12.11%)
Oct 06, 2025	0.1720	0.2230	0.1720	0.2230	79,978	+0.05(+25.63%)
Oct 03, 2025	0.1585	0.1903	0.1551	0.1775	92,641	+0.02(+14.52%)
Oct 02, 2025	0.1541	0.1622	0.1492	0.1550	37,200	+0.00(+2.99%)
Oct 01, 2025	0.1505	0.1505	0.1505	0.1505	100	+0.01(+3.44%)
Sep 30, 2025	0.1455	0.1455	0.1455	0.1455	5,514	+0.00(+0.14%)
Sep 29, 2025	0.1349	0.1469	0.1349	0.1453	68,220	+0.00(+3.05%)
Sep 26, 2025	0.1387	0.1457	0.1349	0.1410	28,500	-0.01(-3.42%)
Sep 25, 2025	0.1460	0.1482	0.1460	0.1460	24,385	+0.01(+8.71%)
Sep 24, 2025	0.1339	0.1353	0.1330	0.1343	19,300	-0.00(-0.52%)
Sep 23, 2025	0.1423	0.1423	0.1350	0.1350	12,255	-0.01(-9.15%)
Sep 22, 2025	0.1488	0.1572	0.1350	0.1486	39,804	+0.01(+4.80%)
Sep 19, 2025	0.1240	0.1550	0.1240	0.1418	34,216	+0.01(+5.04%)
Sep 17, 2025				0.1350	0	+0.00(+0.90%)
Sep 16, 2025	0.1395	0.1425	0.1338	0.1338	44,644	-0.00(-0.89%)
Sep 15, 2025	0.1417	0.1417	0.1350	0.1350	11,242	-0.00(-1.82%)
Sep 12, 2025	0.1375	0.1434	0.1375	0.1375	2,800	-0.01(-5.89%)
Sep 11, 2025	0.1420	0.1461	0.1375	0.1461	15,225	-0.00(-1.08%)
Sep 10, 2025	0.1477	0.1477	0.1477	0.1477	500	+0.01(+5.50%)
Sep 09, 2025	0.1400	0.1400	0.1400	0.1400	2,025	-0.01(-4.96%)
Sep 08, 2025	0.1488	0.1488	0.1409	0.1473	28,000	-0.01(-4.97%)
Sep 05, 2025	0.1600	0.1600	0.1290	0.1550	131,900	+0.01(+10.71%)
Sep 04, 2025	0.1500	0.1615	0.1387	0.1400	87,170	-0.02(-10.37%)
Sep 03, 2025	0.1637	0.1637	0.1562	0.1562	64,810	+0.00(+0.39%)
Sep 02, 2025	0.1380	0.1564	0.1380	0.1556	48,180	+0.01(+7.31%)
Aug 29, 2025	0.1488	0.1488	0.1364	0.1450	30,572	+0.00(+3.57%)
Aug 28, 2025	0.1550	0.1550	0.1300	0.1400	71,000	-0.01(-6.67%)
Aug 27, 2025	0.1434	0.1500	0.1434	0.1500	23,680	+0.01(+7.91%)
Aug 26, 2025	0.1441	0.1441	0.1390	0.1390	26,975	-0.01(-4.73%)
Aug 25, 2025	0.1580	0.1580	0.1379	0.1459	13,190	+0.00(+1.32%)
Aug 22, 2025	0.1434	0.1450	0.1403	0.1440	53,320	+0.00(+0.91%)
Aug 21, 2025	0.1399	0.1448	0.1399	0.1427	10,350	-0.00(-1.52%)
Aug 20, 2025	0.1440	0.1449	0.1330	0.1449	15,704	+0.00(+3.50%)
Aug 19, 2025	0.1442	0.1477	0.1400	0.1400	26,850	-0.00(-3.11%)
Aug 18, 2025	0.1440	0.1513	0.1404	0.1445	121,483	-0.00(-0.34%)
Aug 15, 2025	0.1476	0.1536	0.1442	0.1450	20,837	-0.01(-4.67%)
Aug 14, 2025	0.1532	0.1532	0.1521	0.1521	51,645	-0.00(-0.07%)
Aug 13, 2025	0.1552	0.1552	0.1507	0.1522	32,600	-0.00(-1.81%)
Aug 12, 2025	0.1550	0.1550	0.1550	0.1550	8,500	-0.00(-2.21%)
Aug 11, 2025	0.1515	0.1585	0.1515	0.1585	48,634	+0.00(+1.21%)
Aug 08, 2025	0.1600	0.1626	0.1559	0.1566	79,500	+0.00(+1.69%)
Aug 07, 2025	0.1540	0.1540	0.1540	0.1540	5,500	+0.00(+1.32%)
Aug 05, 2025				0.1520	0	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Latin Metals Inc (OP:LMSQF)

Historical Prices

Starting at $3.75/week.

Subscribe Today