LIC.V - LiCo Energy Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20180.2200.2200.2050.2050.20552,024
Sep 21, 20180.2300.2300.2100.2200.22030,900
Sep 20, 20180.2100.2300.2100.2200.22056,300
Sep 19, 20180.3200.3200.2000.2000.20017,400
Sep 18, 20180.3000.3000.2000.2000.200403,700
Sep 17, 20180.3000.3000.3000.3000.300900
Sep 14, 20180.3000.4000.3000.4000.40012,300
Sep 13, 20180.3000.4000.3000.4000.4008,000
Sep 12, 20180.4000.4000.3000.4000.4008,600
Sep 11, 20180.4000.4000.3000.4000.40013,500
Sep 10, 20180.4000.4000.3000.3000.30036,200
Sep 07, 20180.3000.4000.3000.3000.3008,800
Sep 06, 20180.3000.4000.3000.3000.30025,100
Sep 05, 20180.4000.4000.3000.4000.4005,800
Sep 04, 20180.4000.4000.4000.4000.40019,900
Aug 31, 20180.4000.4000.4000.4000.4006,800
Aug 30, 20180.4000.4000.4000.4000.4005,300
Aug 29, 20180.4000.4000.4000.4000.4001,500
Aug 28, 20180.4000.4000.4000.4000.4003,100
Aug 27, 20180.4000.4000.3000.4000.40053,600
Aug 24, 20180.4000.4000.4000.4000.4008,500
Aug 23, 20180.3000.4000.3000.4000.40012,000
Aug 22, 20180.3000.4000.3000.4000.40033,400
Aug 21, 20180.3000.4000.3000.3000.30031,300
Aug 20, 20180.3000.3000.3000.3000.30012,500
Aug 17, 20180.4000.4000.4000.4000.400800
Aug 16, 20180.3000.4000.3000.4000.4007,600
Aug 15, 20180.4000.4000.4000.4000.4001,600
Aug 14, 20180.4000.4000.4000.4000.4003,600
Aug 13, 20180.4000.4000.4000.4000.4009,200
Aug 10, 20180.4000.4000.3000.4000.40012,400
Aug 09, 20180.4000.4000.4000.4000.40010,800
Aug 08, 20180.4000.4000.4000.4000.4003,900
Aug 07, 20180.4000.4000.3000.4000.40032,600
Aug 03, 20180.3000.4000.3000.4000.40027,600
Aug 02, 20180.4000.4000.3000.4000.40019,300
Aug 01, 20180.4000.4000.4000.4000.40020,900
Jul 31, 20180.4000.4000.4000.4000.40014,800
Jul 30, 20180.4000.4000.4000.4000.4008,100
Jul 27, 20180.4000.4000.4000.4000.40010,000
Jul 26, 20180.4000.4000.4000.4000.40036,300
Jul 25, 20180.4000.5000.4000.4000.40014,600
Jul 24, 20180.4000.4000.4000.4000.40011,100
Jul 23, 20180.4000.4000.4000.4000.40014,300
Jul 20, 20180.4000.4000.4000.4000.40031,200
Jul 19, 20180.4000.4000.4000.4000.40022,600
Jul 18, 20180.4000.4000.4000.4000.40010,200
Jul 17, 20180.4000.4000.4000.4000.4003,600
Jul 16, 20180.4000.5000.4000.5000.5002,900
Jul 13, 20180.5000.5000.5000.5000.500200
Jul 12, 20180.5000.5000.4000.5000.50015,500
Jul 11, 20180.4000.5000.4000.5000.5002,600
Jul 10, 20180.5000.5000.4000.4000.40018,100
Jul 09, 20180.5000.5000.4000.5000.5002,700
Jul 06, 20180.5000.5000.4000.4000.40016,800
Jul 05, 20180.5000.5000.4000.5000.50010,600
Jul 04, 20180.5000.5000.4000.5000.5009,500
Jul 03, 20180.5000.5000.5000.5000.50029,200
Jun 29, 20180.5000.5000.5000.5000.50030,600
Jun 28, 20180.5000.5000.5000.5000.50019,200
Jun 27, 20180.5000.5000.5000.5000.50027,100
Jun 26, 20180.5000.5000.5000.5000.5004,300
Jun 25, 20180.5000.5000.5000.5000.5008,500
Jun 22, 20180.5000.5000.5000.5000.50016,200
Jun 21, 20180.5000.5000.5000.5000.50031,400
Jun 20, 20180.5000.5000.5000.5000.50048,700
Jun 19, 20180.5000.6000.5000.6000.60013,700
Jun 18, 20180.5000.5000.5000.5000.50050,100
Jun 15, 20180.5000.5000.5000.5000.500800
Jun 14, 20180.6000.6000.5000.5000.50012,900
Jun 13, 20180.5000.6000.5000.6000.60030,200
Jun 12, 20180.6000.6000.6000.6000.6009,400
Jun 11, 20180.6000.6000.5000.6000.6006,400
Jun 08, 20180.6000.6000.6000.6000.60053,200
Jun 07, 20180.5000.6000.5000.5000.5005,800
Jun 06, 20180.6000.6000.6000.6000.6007,000
Jun 05, 20180.6000.6000.5000.6000.60031,300
Jun 04, 20180.6000.6000.5000.5000.50037,500
Jun 01, 20180.6000.6000.5000.6000.60016,700
May 31, 20180.6000.6000.6000.6000.60036,000
May 30, 20180.6000.6000.6000.6000.60011,400
May 29, 20180.6000.6000.5000.6000.60014,600
May 28, 20180.6000.6000.5000.5000.50012,600
May 25, 20180.6000.6000.6000.6000.60018,800
May 24, 20180.6000.6000.5000.6000.60033,200
May 23, 20180.6000.6000.5000.6000.60051,700
May 22, 20180.5000.6000.5000.5000.5006,100
May 18, 20180.6000.6000.5000.5000.50055,800
May 17, 20180.6000.6000.5000.5000.50018,300
May 16, 20180.6000.6000.6000.6000.60028,900
May 15, 20180.6000.6000.6000.6000.60026,900
May 14, 20180.5000.6000.5000.6000.60089,900
May 11, 20180.6000.6000.5000.5000.500289,300
May 10, 20180.7000.7000.6000.6000.60079,400
May 09, 20180.7000.8000.7000.7000.700293,700
May 08, 20180.8000.8000.8000.8000.80021,700
May 07, 20180.8000.8000.8000.8000.8009,800
May 04, 20180.8000.8000.8000.8000.8009,300
May 03, 20180.8000.8000.8000.8000.80040,900
May 02, 20180.8000.8000.8000.8000.8009,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...