LCL Resources Limited (LCL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:01AM AEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,207,113 |
| 02 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,778,846 |
| 01 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 696,994 |
| 30 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,838,667 |
| 29 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 704,463 |
| 26 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,890,716 |
| 24 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 6,178,663 |
| 23 Apr 2024 | 0.0110 | 0.0120 | 0.0105 | 0.0115 | 0.0115 | 1,054,314 |
| 22 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 722,137 |
| 19 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 892,070 |
| 18 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 531,499 |
| 17 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,445,797 |
| 16 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,446,168 |
| 15 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 4,207,871 |
| 12 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 489,108 |
| 11 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,253,801 |
| 10 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 118,378 |
| 09 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 777,486 |
| 08 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 384,759 |
| 05 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 181,611 |
| 04 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 554,432 |
| 03 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 146,480 |
| 02 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,505,475 |
| 28 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,082,140 |
| 27 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,144,036 |
| 26 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 375,013 |
| 25 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,124,371 |
| 22 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 95,631 |
| 21 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 227,711 |
| 20 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 19 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 36,298 |
| 18 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1 |
| 15 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,535,898 |
| 14 Mar 2024 | 0.0130 | 0.0140 | 0.0125 | 0.0130 | 0.0130 | 5,045,869 |
| 13 Mar 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 7,731,545 |
| 12 Mar 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,429,942 |
| 11 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,816,899 |
| 08 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 964,863 |
| 07 Mar 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0110 | 0.0110 | 1,283,934 |
| 06 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,874,977 |
| 05 Mar 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 667,124 |
| 04 Mar 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,563,719 |
| 01 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 9,765 |
| 29 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 166,666 |
| 28 Feb 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,524,453 |
| 27 Feb 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 164,830 |
| 26 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,715 |
| 23 Feb 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,038,737 |
| 22 Feb 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 344,148 |
| 21 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,770,329 |
| 20 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,442,807 |
| 19 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,020,694 |
| 16 Feb 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 3,190,009 |
| 15 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 702,953 |
| 14 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 602,749 |
| 13 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 25,867 |
| 12 Feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 892,699 |
| 09 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,040,449 |
| 08 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 557,320 |
| 07 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 141,017 |
| 06 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 790,521 |
| 05 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,370,899 |
| 02 Feb 2024 | 0.0125 | 0.0125 | 0.0100 | 0.0120 | 0.0120 | 5,481,275 |
| 01 Feb 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 2,198,485 |
| 31 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,690,889 |
| 30 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,811 |
| 29 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 864,937 |
| 25 Jan 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 443,732 |
| 24 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 121,063 |
| 23 Jan 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 6,434,288 |
| 22 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 5,081,610 |
| 19 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 816,970 |
| 18 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,292,798 |
| 17 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 110,000 |
| 16 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0165 | 0.0165 | 2,511,851 |
| 15 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 560,199 |
| 12 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,446,801 |
| 11 Jan 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 1,198,047 |
| 10 Jan 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 298,089 |
| 09 Jan 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 235,499 |
| 08 Jan 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 2,187,796 |
| 05 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 98,370 |
| 04 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 123,226 |
| 03 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 58,269 |
| 02 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 131,832 |
| 29 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 132,563 |
| 28 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 294,488 |
| 27 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 154,908 |
| 22 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 164,940 |
| 21 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 233,072 |
| 20 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,173,181 |
| 19 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,656,079 |
| 18 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,776,840 |
| 15 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 744,715 |
| 14 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 834,620 |
| 13 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 489,712 |
| 12 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,908,927 |
| 11 Dec 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 11,490,712 |
| 08 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 11,369,629 |
| 07 Dec 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 16,490,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.