Lanthanein Resources Limited (LNR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 10:04AM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0035	0.0035	0.0035	0.0035	0.0035	201,000
18 Apr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	5,686,231
17 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	12,961,283
16 Apr 2024	0.0040	0.0040	0.0030	0.0040	0.0040	1,562,038
15 Apr 2024	0.0040	0.0040	0.0030	0.0040	0.0040	524,347
12 Apr 2024	0.0035	0.0040	0.0035	0.0040	0.0040	32,046,278
11 Apr 2024	0.0030	0.0035	0.0030	0.0030	0.0030	5,736,471
10 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	17,854,540
09 Apr 2024	0.0030	0.0030	0.0025	0.0030	0.0030	565,245
08 Apr 2024	0.0030	0.0030	0.0020	0.0030	0.0030	2,489,757
05 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,938,022
04 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,086,938
03 Apr 2024	0.0030	0.0030	0.0025	0.0030	0.0030	2,967,343
02 Apr 2024	0.0020	0.0030	0.0020	0.0025	0.0025	71,084
28 Mar 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,839,282
27 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	117,770
26 Mar 2024	0.0030	0.0030	0.0025	0.0030	0.0030	483,003
25 Mar 2024	0.0030	0.0030	0.0025	0.0030	0.0030	12,227,792
22 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	498,369
21 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	11,491,813
20 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,087,082
19 Mar 2024	0.0030	0.0030	0.0025	0.0030	0.0030	9,798,662
18 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,650,759
15 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	11,499,877
14 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	19,080,953
13 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	12,311,205
12 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	21,388,634
11 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,734,785
08 Mar 2024	0.0030	0.0035	0.0030	0.0030	0.0030	56,194,393
07 Mar 2024	0.0030	0.0035	0.0030	0.0035	0.0035	1,730,000
06 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	25,600,726
05 Mar 2024	0.0040	0.0040	0.0030	0.0030	0.0030	12,411,946
04 Mar 2024	0.0030	0.0040	0.0030	0.0035	0.0035	14,887,204
01 Mar 2024	0.0045	0.0045	0.0030	0.0030	0.0030	42,059,838
29 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	257,852
28 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	359,642
27 Feb 2024	0.0040	0.0050	0.0040	0.0050	0.0050	840,386
26 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
23 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	31,901,260
22 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	28,167
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,509,595
20 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	670,015
19 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	720,166
16 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	6,299,025
15 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	539,666
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,216,833
13 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	5,155,168
12 Feb 2024	0.0060	0.0060	0.0055	0.0055	0.0055	2,768,754
09 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	6,867,215
08 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	7,401,731
07 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,289,056
06 Feb 2024	0.0050	0.0060	0.0050	0.0050	0.0050	449,801
05 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	5,625,674
02 Feb 2024	0.0060	0.0070	0.0050	0.0050	0.0050	10,900,558
01 Feb 2024	0.0065	0.0065	0.0065	0.0065	0.0065	95,000
31 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	270,938
30 Jan 2024	0.0060	0.0070	0.0060	0.0065	0.0065	581,000
29 Jan 2024	0.0070	0.0070	0.0065	0.0065	0.0065	2,750,008
25 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,087,503
24 Jan 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,874,135
23 Jan 2024	0.0070	0.0080	0.0060	0.0060	0.0060	13,444,074
22 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	15,583,742
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	891,254
18 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	5,057,269
17 Jan 2024	0.0090	0.0095	0.0090	0.0090	0.0090	520,416
16 Jan 2024	0.0095	0.0100	0.0095	0.0100	0.0100	1,496,868
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	53,762
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,557,224
11 Jan 2024	0.0110	0.0110	0.0100	0.0105	0.0105	320,840
10 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,310,681
09 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,654,575
08 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	604,618
05 Jan 2024	0.0105	0.0110	0.0100	0.0110	0.0110	2,149,203
04 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	751,636
03 Jan 2024	0.0110	0.0115	0.0110	0.0110	0.0110	4,997,306
02 Jan 2024	0.0115	0.0120	0.0115	0.0115	0.0115	450,243
29 Dec 2023	0.0120	0.0120	0.0115	0.0115	0.0115	735,780
28 Dec 2023	0.0110	0.0115	0.0110	0.0110	0.0110	282,278
27 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	384,986
22 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	693,286
21 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	580,004
20 Dec 2023	0.0100	0.0130	0.0100	0.0120	0.0120	8,710,111
19 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	2,329,394
18 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	3,074,999
15 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,832,642
14 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	3,938,448
13 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	4,411,298
12 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,146,678
11 Dec 2023	0.0120	0.0120	0.0100	0.0110	0.0110	6,447,721
08 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	12,847,506
07 Dec 2023	0.0130	0.0130	0.0110	0.0110	0.0110	21,299,533
06 Dec 2023	0.0090	0.0135	0.0085	0.0130	0.0130	113,193,032
05 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	121,353
29 Nov 2023	0.0060	0.0070	0.0060	0.0070	0.0070	331,140
28 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	518,307
27 Nov 2023	0.0070	0.0070	0.0065	0.0070	0.0070	228,519
24 Nov 2023	0.0070	0.0075	0.0070	0.0070	0.0070	833,631
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6411-0.0015(-0.23%)

OIL81.82-0.91(-1.10%)

GOLD2,387.70-10.30(-0.43%)

Bitcoin AUD101,207.98+3,140.98(+3.20%)

Lanthanein Resources Limited (LNR.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6411
-0.0015(-0.23%)

OIL
81.82
-0.91(-1.10%)

GOLD
2,387.70
-10.30(-0.43%)

Bitcoin AUD
101,207.98
+3,140.98(+3.20%)