Australia markets open in 8 hours 4 minutes

Lode Resources Ltd (LDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.10000.10500.09800.10500.1050101,647
22 May 20240.10000.10500.10000.10500.1050124,395
21 May 20240.10000.10000.09800.09800.0980272,681
20 May 20240.10000.11000.10000.10500.1050272,867
17 May 20240.10500.10500.09300.09300.093074,545
16 May 20240.09000.09600.09000.09300.0930147,930
15 May 20240.08800.08800.08700.08700.087054,173
14 May 20240.08800.08800.08800.08800.0880-
13 May 20240.08800.08800.08700.08800.0880129,923
10 May 20240.09300.09300.09000.09000.090033,946
09 May 20240.09100.09100.09100.09100.0910-
08 May 20240.09600.09600.09100.09100.0910252,430
07 May 20240.09600.09600.09600.09600.096020,000
06 May 20240.09500.09600.09500.09500.095085,526
03 May 20240.09800.09800.09300.09300.0930151,422
02 May 20240.09800.09800.09800.09800.098036,693
01 May 20240.10000.10000.09700.09700.0970129,219
30 Apr 20240.10000.10000.10000.10000.100020,874
29 Apr 20240.10500.10500.10000.10000.100048,157
26 Apr 20240.10500.10500.09300.09300.093070,000
24 Apr 20240.09400.09500.09300.09500.095084,810
23 Apr 20240.10000.10000.09400.09400.0940144,858
22 Apr 20240.10500.11000.09800.10000.1000129,707
19 Apr 20240.11500.11500.10000.10500.105042,636
18 Apr 20240.09800.10500.09800.10500.1050294,244
17 Apr 20240.09300.09600.09300.09600.096078,616
16 Apr 20240.11000.11000.09100.09300.0930435,931
15 Apr 20240.11000.11000.10500.11000.1100285,847
12 Apr 20240.11000.11000.11000.11000.110033,090
11 Apr 20240.12000.12000.11000.11500.1150327,109
10 Apr 20240.13000.13000.11500.12000.1200189,881
09 Apr 20240.12500.14500.12500.12500.1250806,520
08 Apr 20240.11000.13000.11000.12500.1250489,683
05 Apr 20240.10500.11500.10500.11000.1100485,627
04 Apr 20240.09700.11000.09700.10500.1050582,650
03 Apr 20240.09000.09300.09000.09200.0920142,835
02 Apr 20240.08400.08800.08400.08800.0880258,396
28 Mar 20240.08500.08500.08500.08500.0850-
27 Mar 20240.08100.08500.08100.08500.085038,182
26 Mar 20240.08100.08100.08100.08100.0810124
25 Mar 20240.08100.08100.08100.08100.08109,876
22 Mar 20240.08000.08000.08000.08000.080069,947
21 Mar 20240.08100.08500.08000.08500.0850360,697
20 Mar 20240.07100.07100.07100.07100.0710-
19 Mar 20240.07100.07100.07100.07100.0710-
18 Mar 20240.07000.07100.07000.07100.0710266,073
15 Mar 20240.07700.07700.07000.07000.0700254,253
14 Mar 20240.08000.08000.07800.08000.080055,150
13 Mar 20240.08000.08000.08000.08000.080030,863
12 Mar 20240.07800.07900.07600.07600.0760170,001
11 Mar 20240.07100.07100.07100.07100.07106,277
08 Mar 20240.07300.07300.06900.07000.0700136,432
07 Mar 20240.07900.07900.07650.07700.077028,830
06 Mar 20240.07700.08100.07700.07900.0790120,141
05 Mar 20240.07000.07800.07000.07700.0770165,835
04 Mar 20240.06100.07000.06100.07000.0700386,075
01 Mar 20240.06000.06000.06000.06000.060076,214
29 Feb 20240.06000.06000.06000.06000.060022,273
28 Feb 20240.06200.06200.06200.06200.062016,080
27 Feb 20240.06000.06000.05900.05900.0590129,338
26 Feb 20240.06200.06400.06000.06200.0620172,803
23 Feb 20240.06500.06500.05900.06000.0600316,701
22 Feb 20240.06500.06500.06500.06500.065021,211
21 Feb 20240.06700.06800.06600.06600.0660164,389
20 Feb 20240.08000.08000.06700.06900.06901,148,385
19 Feb 20240.08700.08700.07800.08000.0800821,683
16 Feb 20240.07500.07500.07500.07500.0750-
15 Feb 20240.07400.07500.07400.07500.075011,873
14 Feb 20240.08000.08000.07500.07500.0750212,584
13 Feb 20240.07800.07800.07800.07800.0780-
12 Feb 20240.07800.07800.07800.07800.0780-
09 Feb 20240.07700.07800.07700.07800.078088,000
08 Feb 20240.07600.08300.07600.07600.076043,720
07 Feb 20240.07500.07500.07500.07500.075082,200
06 Feb 20240.07200.07300.07200.07300.073037,686
05 Feb 20240.08000.08000.07000.07000.0700679,553
02 Feb 20240.08800.08800.08000.08000.080041,828
01 Feb 20240.08800.08800.08300.08300.083027,524
31 Jan 20240.09100.09100.09000.09000.090038,270
30 Jan 20240.09100.09100.09000.09100.091046,052
29 Jan 20240.09600.09600.09300.09500.0950195,346
25 Jan 20240.09400.09600.09400.09600.096031,250
24 Jan 20240.09700.09700.09700.09700.097025,000
23 Jan 20240.10000.10000.10000.10000.10009,901
22 Jan 20240.10000.10000.10000.10000.100068,946
19 Jan 20240.09400.11000.09400.10500.105069,302
18 Jan 20240.09800.10500.09800.10500.1050101,047
17 Jan 20240.10000.10000.10000.10000.1000-
16 Jan 20240.09400.10000.09400.10000.100016,047
15 Jan 20240.10000.10000.10000.10000.1000-
12 Jan 20240.10000.10000.10000.10000.10009,950
11 Jan 20240.09900.09900.09800.09800.098030,490
10 Jan 20240.09200.09200.09200.09200.0920-
09 Jan 20240.09200.09200.09200.09200.0920-
08 Jan 20240.09500.09500.09200.09200.092088,866
05 Jan 20240.09800.09800.09500.09500.095055,000
04 Jan 20240.09800.09800.09800.09800.09806,925
03 Jan 20240.10000.10000.09900.09900.099057,998
02 Jan 20240.10000.10000.10000.10000.100019,000
29 Dec 20230.10000.10000.10000.10000.100072,453
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...