LIC.V - LiCo Energy Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20180.050.050.050.050.05162,000
Jun 21, 20180.050.050.050.050.05314,200
Jun 20, 20180.050.050.050.050.05486,600
Jun 19, 20180.050.060.050.060.06137,000
Jun 18, 20180.050.050.050.050.05501,300
Jun 15, 20180.050.050.050.050.058,000
Jun 14, 20180.060.060.050.050.05128,600
Jun 13, 20180.050.060.050.060.06302,400
Jun 12, 20180.060.060.060.060.0693,700
Jun 11, 20180.060.060.050.060.0664,300
Jun 08, 20180.060.060.060.060.06532,100
Jun 07, 20180.050.060.050.050.0557,500
Jun 06, 20180.060.060.060.060.0670,000
Jun 05, 20180.060.060.050.060.06312,900
Jun 04, 20180.060.060.050.050.05375,100
Jun 01, 20180.060.060.050.060.06167,000
May 31, 20180.060.060.060.060.06360,200
May 30, 20180.060.060.060.060.06114,000
May 29, 20180.060.060.050.060.06146,000
May 28, 20180.060.060.050.050.05125,500
May 25, 20180.060.060.060.060.06188,400
May 24, 20180.060.060.050.060.06332,200
May 23, 20180.060.060.050.060.06517,200
May 22, 20180.050.060.050.050.0560,500
May 18, 20180.060.060.050.050.05557,500
May 17, 20180.060.060.050.050.05182,700
May 16, 20180.060.060.060.060.06289,000
May 15, 20180.060.060.060.060.06269,200
May 14, 20180.050.060.050.060.06898,700
May 11, 20180.060.060.050.050.052,892,700
May 10, 20180.070.070.060.060.06794,300
May 09, 20180.070.080.070.070.072,936,600
May 08, 20180.080.080.080.080.08216,500
May 07, 20180.080.080.080.080.0898,200
May 04, 20180.080.080.080.080.0892,800
May 03, 20180.080.080.080.080.08408,800
May 02, 20180.080.080.080.080.0899,100
May 01, 20180.080.080.080.080.08256,100
Apr 30, 20180.080.080.080.080.0845,200
Apr 27, 20180.080.080.080.080.08165,400
Apr 26, 20180.080.080.080.080.08573,200
Apr 25, 20180.090.090.080.090.09713,400
Apr 24, 20180.080.090.080.080.0862,100
Apr 23, 20180.090.090.080.080.0891,600
Apr 20, 20180.090.090.080.080.08256,600
Apr 19, 20180.090.090.090.090.09449,500
Apr 18, 20180.080.090.080.090.09161,900
Apr 17, 20180.090.090.080.080.08137,900
Apr 16, 20180.090.090.080.090.09561,400
Apr 13, 20180.080.090.080.090.09213,700
Apr 12, 20180.090.090.080.080.08501,700
Apr 11, 20180.080.090.080.090.09352,400
Apr 10, 20180.080.080.080.080.081,962,600
Apr 09, 20180.090.090.080.090.09696,600
Apr 06, 20180.090.090.080.090.091,071,000
Apr 05, 20180.090.090.090.090.09738,400
Apr 04, 20180.100.100.090.090.09396,700
Apr 03, 20180.090.100.090.090.09361,700
Apr 02, 20180.090.100.090.090.09658,400
Mar 29, 20180.100.100.100.100.10409,600
Mar 28, 20180.100.100.100.100.10621,500
Mar 27, 20180.110.110.100.110.111,392,700
Mar 26, 20180.110.110.110.110.11294,400
Mar 23, 20180.110.120.110.110.11589,900
Mar 22, 20180.110.120.110.120.12133,000
Mar 21, 20180.110.110.110.110.11436,400
Mar 20, 20180.120.120.110.110.11618,900
Mar 19, 20180.120.120.110.110.11306,300
Mar 16, 20180.120.120.110.120.12206,700
Mar 15, 20180.120.120.110.110.11590,100
Mar 14, 20180.120.120.110.120.121,317,900
Mar 13, 20180.130.130.120.120.12219,200
Mar 12, 20180.120.130.120.120.12792,100
Mar 09, 20180.130.130.120.120.121,284,900
Mar 08, 20180.130.130.120.120.121,761,200
Mar 07, 20180.140.140.130.130.13675,000
Mar 06, 20180.140.140.130.130.13690,000
Mar 05, 20180.130.140.130.140.14549,000
Mar 02, 20180.130.130.120.130.131,108,400
Mar 01, 20180.130.130.120.130.13745,900
Feb 28, 20180.130.130.130.130.13396,800
Feb 27, 20180.130.130.130.130.13433,300
Feb 26, 20180.140.140.130.130.13233,300
Feb 23, 20180.140.140.130.140.14214,700
Feb 22, 20180.140.140.130.130.13321,200
Feb 21, 20180.140.140.140.140.14138,300
Feb 20, 20180.140.140.130.140.14278,800
Feb 16, 20180.140.140.130.140.14104,800
Feb 15, 20180.140.140.130.140.14251,800
Feb 14, 20180.130.140.130.130.13307,000
Feb 13, 20180.130.140.130.130.13269,800
Feb 12, 20180.140.140.130.130.13430,700
Feb 09, 20180.140.140.130.130.13642,000
Feb 08, 20180.140.140.140.140.14259,200
Feb 07, 20180.140.140.140.140.14669,500
Feb 06, 20180.130.140.120.140.14726,100
Feb 05, 20180.140.140.130.130.13721,800
Feb 02, 20180.140.140.140.140.14349,500
Feb 01, 20180.140.140.140.140.14922,700
Jan 31, 20180.150.160.140.140.141,490,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...