Australia markets closed

Lode Resources Ltd (LDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0900-0.0030 (-3.23%)
At close: 11:05AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.09100.09100.09000.09000.090031,105
25 July 20240.09900.09900.09300.09300.093012,115
24 July 20240.10000.10000.10000.10000.1000500
23 July 20240.09350.10000.09350.10000.1000207,158
22 July 20240.09100.09100.09100.09100.0910-
19 July 20240.09000.09100.09000.09100.091018,596
18 July 20240.09000.09100.09000.09000.090065,495
17 July 20240.08800.08800.08800.08800.0880-
16 July 20240.10000.10000.08800.08800.088093,552
15 July 20240.11000.11000.10000.10000.1000185,696
12 July 20240.10000.11500.10000.11000.1100378,679
11 July 20240.09600.10000.09500.10000.1000338,355
10 July 20240.09000.09900.09000.09900.0990274,191
09 July 20240.08200.08200.08200.08200.08207,000
08 July 20240.07900.08300.07900.08200.0820174,538
05 July 20240.07500.07600.07500.07500.075072,479
04 July 20240.07400.07400.07400.07400.074060,878
03 July 20240.07500.07500.07500.07500.0750-
02 July 20240.07500.07500.07500.07500.07504,994
01 July 20240.07500.07700.07400.07500.075064,229
28 June 20240.08400.08400.07500.07500.0750275,531
27 June 20240.08300.08500.08300.08300.083074,560
26 June 20240.08300.08800.08300.08800.088060,780
25 June 20240.08500.08600.08500.08500.085061,000
24 June 20240.08900.08900.08200.08500.0850224,587
21 June 20240.08900.08900.08900.08900.08901,204
20 June 20240.08900.08900.08900.08900.089026,187
19 June 20240.09000.09000.08700.08700.0870173,813
18 June 20240.09400.09400.09000.09100.0910222,358
17 June 20240.09400.09400.09400.09400.0940-
14 June 20240.09500.09700.09400.09400.0940187,247
13 June 20240.10000.10000.09400.09400.094040,448
12 June 20240.10000.10000.10000.10000.1000-
11 June 20240.10000.10000.10000.10000.100032,839
07 June 20240.10500.10500.10000.10000.1000163,748
06 June 20240.09700.10000.09700.10000.100061,978
05 June 20240.10000.10000.09700.09700.097032,341
04 June 20240.10250.10500.10250.10500.105036,443
03 June 20240.11500.11500.10500.10500.1050439,977
31 May 20240.12000.12000.11500.11500.1150102,381
30 May 20240.12500.12500.12000.12500.1250313,371
29 May 20240.12500.12500.10500.12500.1250472,508
28 May 20240.12500.12500.11000.12000.1200310,949
27 May 20240.12000.13000.11500.13000.1300642,742
24 May 20240.10500.12000.10500.11500.1150714,754
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...