LIC.V - LiCo Energy Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20180.090.090.090.090.0919,090
Dec 12, 20180.100.110.100.100.1017,200
Dec 11, 20180.100.100.100.100.101,600
Dec 10, 20180.110.110.100.100.1058,300
Dec 07, 20180.110.110.110.110.117,900
Dec 06, 20180.110.110.110.110.11-
Dec 05, 20180.110.110.110.110.119,200
Dec 04, 20180.110.110.110.110.118,600
Dec 03, 20180.110.120.110.120.1225,400
Nov 30, 20180.120.120.110.110.114,200
Nov 29, 20180.120.120.110.120.1245,700
Nov 28, 20180.110.120.110.110.1130,900
Nov 27, 20180.120.140.120.140.144,900
Nov 26, 20180.110.140.110.140.1461,000
Nov 23, 20180.120.120.110.120.1222,600
Nov 22, 20180.110.120.110.120.124,500
Nov 21, 20180.110.110.110.110.111,800
Nov 20, 20180.120.120.110.110.115,000
Nov 19, 20180.110.120.110.120.1213,000
Nov 16, 20180.110.110.110.110.114,900
Nov 15, 20180.110.120.110.120.125,000
Nov 14, 20180.110.110.110.110.115,600
Nov 13, 20180.110.110.110.110.1146,500
Nov 12, 20180.110.120.110.120.1219,900
Nov 09, 20180.120.120.120.120.1250,500
Nov 08, 20180.120.130.120.130.1316,500
Nov 07, 20180.130.130.120.120.124,000
Nov 06, 20180.120.120.120.120.1222,400
Nov 05, 20180.120.120.110.120.1235,700
Nov 02, 20180.120.120.110.120.1232,000
Nov 01, 20180.100.120.100.120.1229,000
Oct 31, 20180.110.120.110.110.1128,400
Oct 30, 20180.120.120.110.120.128,700
Oct 29, 20180.110.120.110.120.127,000
Oct 26, 20180.120.120.110.110.1166,200
Oct 25, 20180.120.130.120.130.1333,700
Oct 24, 20180.130.130.110.120.1299,900
Oct 23, 20180.140.140.130.140.142,500
Oct 22, 20180.140.140.130.130.1327,900
Oct 19, 20180.140.140.140.140.1453,700
Oct 18, 20180.150.160.140.140.142,600
Oct 17, 20180.140.140.140.140.1427,700
Oct 16, 20180.160.160.140.140.1428,100
Oct 15, 20180.140.160.140.160.1696,200
Oct 12, 20180.150.160.140.140.1469,800
Oct 11, 20180.160.170.160.160.1660,800
Oct 10, 20180.170.170.160.170.1729,200
Oct 09, 20180.170.180.160.170.1755,000
Oct 05, 20180.180.180.170.170.178,300
Oct 04, 20180.180.190.180.190.1923,300
Oct 03, 20180.190.190.180.180.187,800
Oct 02, 20180.180.190.180.190.1923,300
Oct 01, 20180.170.180.170.180.1892,400
Sep 28, 20180.180.180.170.170.1712,500
Sep 27, 20180.180.180.180.180.1824,500
Sep 26, 20180.180.200.160.180.18132,100
Sep 25, 20180.210.210.200.210.2156,000
Sep 24, 20180.220.220.210.210.2152,000
Sep 21, 20180.230.230.210.220.2230,900
Sep 20, 20180.210.230.210.220.2256,300
Sep 19, 20180.320.320.200.200.2017,400
Sep 19, 201810/1 Stock Split
Sep 18, 20180.300.300.200.200.20403,700
Sep 17, 20180.300.300.300.300.30900
Sep 14, 20180.300.400.300.400.4012,300
Sep 13, 20180.300.400.300.400.408,000
Sep 12, 20180.400.400.300.400.408,600
Sep 11, 20180.400.400.300.400.4013,500
Sep 10, 20180.400.400.300.300.3036,200
Sep 07, 20180.300.400.300.300.308,800
Sep 06, 20180.300.400.300.300.3025,100
Sep 05, 20180.400.400.300.400.405,800
Sep 04, 20180.400.400.400.400.4019,900
Aug 31, 20180.400.400.400.400.406,800
Aug 30, 20180.400.400.400.400.405,300
Aug 29, 20180.400.400.400.400.401,500
Aug 28, 20180.400.400.400.400.403,100
Aug 27, 20180.400.400.300.400.4053,600
Aug 24, 20180.400.400.400.400.408,500
Aug 23, 20180.300.400.300.400.4012,000
Aug 22, 20180.300.400.300.400.4033,400
Aug 21, 20180.300.400.300.300.3031,300
Aug 20, 20180.300.300.300.300.3012,500
Aug 17, 20180.400.400.400.400.40800
Aug 16, 20180.300.400.300.400.407,600
Aug 15, 20180.400.400.400.400.401,600
Aug 14, 20180.400.400.400.400.403,600
Aug 13, 20180.400.400.400.400.409,200
Aug 10, 20180.400.400.300.400.4012,400
Aug 09, 20180.400.400.400.400.4010,800
Aug 08, 20180.400.400.400.400.403,900
Aug 07, 20180.400.400.300.400.4032,600
Aug 03, 20180.300.400.300.400.4027,600
Aug 02, 20180.400.400.300.400.4019,300
Aug 01, 20180.400.400.400.400.4020,900
Jul 31, 20180.400.400.400.400.4014,800
Jul 30, 20180.400.400.400.400.408,100
Jul 27, 20180.400.400.400.400.4010,000
Jul 26, 20180.400.400.400.400.4036,300
Jul 25, 20180.400.500.400.400.4014,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...