ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Latin Metals Inc (OP:LMSQF)

0.1705 -0.0027 (-1.56%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 0.1705 0.1800 0.1705 0.1705 27,503 -0.00(-1.56%)
Mar 11, 2026 0.1735 0.1736 0.1700 0.1732 47,530 -0.01(-3.94%)
Mar 10, 2026 0.1741 0.1803 0.1700 0.1803 48,025 +0.00(+2.62%)
Mar 09, 2026 0.1810 0.1810 0.1630 0.1757 69,310 -0.01(-2.93%)
Mar 06, 2026 0.1820 0.1860 0.1800 0.1810 68,295 -0.01(-3.00%)
Mar 05, 2026 0.2100 0.2100 0.1866 0.1866 17,000 -0.02(-10.72%)
Mar 04, 2026 0.2090 0.2090 0.2090 0.2090 400 +0.02(+9.37%)
Mar 03, 2026 0.1935 0.1935 0.1871 0.1911 35,750 -0.01(-3.58%)
Mar 02, 2026 0.2000 0.2002 0.1885 0.1982 47,988 -0.00(-1.98%)
Feb 27, 2026 0.1974 0.2091 0.1972 0.2022 56,430 +0.00(+0.75%)
Feb 26, 2026 0.2110 0.2110 0.2000 0.2007 16,000 -0.01(-5.69%)
Feb 25, 2026 0.2100 0.2128 0.2100 0.2128 37,500 +0.00(+1.33%)
Feb 24, 2026 0.2228 0.2228 0.2100 0.2100 48,600 +0.00(+0.00%)
Feb 23, 2026 0.2125 0.2197 0.2100 0.2100 34,700 -0.01(-4.89%)
Feb 20, 2026 0.2181 0.2454 0.2100 0.2208 199,020 +0.02(+7.76%)
Feb 19, 2026 0.2069 0.2069 0.1886 0.2049 234,086 -0.00(-1.30%)
Feb 18, 2026 0.2300 0.2300 0.2075 0.2076 41,884 -0.01(-2.95%)
Feb 17, 2026 0.2168 0.2168 0.2010 0.2139 42,557 +0.01(+3.48%)
Feb 13, 2026 0.1901 0.2090 0.1901 0.2067 122,252 +0.01(+6.11%)
Feb 12, 2026 0.1957 0.1957 0.1934 0.1948 7,125 -0.01(-2.79%)
Feb 11, 2026 0.2052 0.2080 0.1966 0.2004 55,800 +0.01(+2.93%)
Feb 10, 2026 0.1947 0.2085 0.1947 0.1947 150,246 -0.00(-0.10%)
Feb 09, 2026 0.2001 0.2001 0.1850 0.1949 241,690 +0.01(+5.35%)
Feb 06, 2026 0.1826 0.1850 0.1791 0.1850 328,280 +0.00(+1.65%)
Feb 05, 2026 0.2037 0.2037 0.1820 0.1820 60,610 -0.01(-7.28%)
Feb 04, 2026 0.1903 0.2019 0.1880 0.1963 77,648 +0.00(+1.82%)
Feb 03, 2026 0.1931 0.2050 0.1860 0.1928 143,144 +0.00(+1.47%)
Feb 02, 2026 0.2040 0.2100 0.1865 0.1900 49,264 -0.00(-1.91%)
Jan 30, 2026 0.2069 0.2149 0.1900 0.1937 275,489 -0.02(-7.76%)
Jan 29, 2026 0.1825 0.2125 0.1800 0.2100 321,902 +0.03(+15.89%)
Jan 28, 2026 0.1800 0.1827 0.1800 0.1812 179,505 +0.01(+4.38%)
Jan 26, 2026 0.1736 5,000 -0.00(-0.17%)
Jan 23, 2026 0.1800 0.1800 0.1737 0.1739 20,551 -0.00(-1.25%)
Jan 22, 2026 0.1760 0.1817 0.1700 0.1761 253,702 -0.00(-1.45%)
Jan 21, 2026 0.1819 0.1863 0.1787 0.1787 82,215 +0.00(+0.79%)
Jan 20, 2026 0.1900 0.1900 0.1726 0.1773 175,760 +0.00(+0.45%)
Jan 16, 2026 0.1740 0.1825 0.1670 0.1765 747,999 +0.01(+8.95%)
Jan 15, 2026 0.1633 0.1660 0.1591 0.1620 54,600 +0.01(+6.93%)
Jan 13, 2026 0.1515 0 -0.01(-8.62%)
Jan 12, 2026 0.1700 0.1720 0.1630 0.1658 45,800 +0.01(+4.34%)
Jan 09, 2026 0.1600 0.1719 0.1559 0.1589 106,471 -0.00(-0.69%)
Jan 08, 2026 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jan 07, 2026 0.1600 0.1600 0.1600 0.1600 15,030 -0.00(-1.23%)
Jan 06, 2026 0.1629 0.1647 0.1620 0.1620 11,080 +0.01(+5.88%)
Jan 05, 2026 0.1530 0.1530 0.1500 0.1530 148,551 +0.00(+3.31%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.