Australia markets open in 2 hours 13 minutes

Lode Resources Ltd (LDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250+0.0050 (+4.17%)
At close: 03:29PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.12500.12500.12500.12500.125014,000
26 Sept 20220.13000.13000.12000.12000.1200182,384
23 Sept 20220.13500.13500.13000.13000.130031,518
21 Sept 20220.13500.13500.13000.13500.135080,899
20 Sept 20220.13500.13500.13000.13000.130030,512
19 Sept 20220.13500.13500.13500.13500.13501,614
16 Sept 20220.14000.14000.13000.13500.1350198,507
15 Sept 20220.14500.14500.14500.14500.145021,473
14 Sept 20220.14000.14000.13500.14000.1400181,517
13 Sept 20220.14000.15000.14000.15000.1500126,922
12 Sept 20220.14000.14000.14000.14000.140058,825
09 Sept 20220.13500.14000.13500.14000.140091,525
08 Sept 20220.13500.13500.13000.13000.130034,000
07 Sept 20220.13500.13500.13500.13500.135010,000
06 Sept 20220.13250.13250.13000.13000.130050,000
05 Sept 20220.13250.13500.12500.13500.13501,235,450
02 Sept 20220.14000.14000.13500.13500.1350138,958
01 Sept 20220.13500.13750.13500.13750.137555,532
31 Aug 20220.13500.14000.13500.14000.1400170,759
30 Aug 20220.13500.13500.13500.13500.135089,169
29 Aug 20220.13500.13500.13500.13500.1350565,200
26 Aug 20220.14000.14000.14000.14000.1400291,347
25 Aug 20220.14500.14500.14000.14000.1400263,722
24 Aug 20220.14000.15000.13500.14000.14001,111,554
23 Aug 20220.16000.16250.15500.16000.1600148,972
22 Aug 20220.16000.17000.16000.16500.1650192,544
19 Aug 20220.16500.16500.16250.16250.16251,242
18 Aug 20220.17000.17000.16500.16500.165053,849
17 Aug 20220.15000.18000.14750.18000.1800488,973
16 Aug 20220.16500.16500.16500.16500.1650-
15 Aug 20220.16500.16500.16500.16500.1650-
12 Aug 20220.16500.16500.16500.16500.1650115,959
11 Aug 20220.16500.17000.16500.17000.1700161,741
10 Aug 20220.16500.16500.16500.16500.16505,020
09 Aug 20220.17000.17000.16500.16500.165035,320
08 Aug 20220.17000.17000.17000.17000.1700116,000
05 Aug 20220.17500.17500.17500.17500.1750285
04 Aug 20220.17000.17000.17000.17000.17007,500
03 Aug 20220.17000.17000.16000.17000.1700405,464
02 Aug 20220.18000.18000.17000.17000.1700293,229
01 Aug 20220.18500.18500.18500.18500.18508,648
29 July 20220.18500.19000.17500.18000.1800117,854
28 July 20220.19000.19000.18500.18500.185074,088
27 July 20220.17500.18000.17500.18000.1800161,322
26 July 20220.18000.18000.18000.18000.180011,103
25 July 20220.17500.19500.17500.18500.1850751,367
22 July 20220.17500.17500.17000.17000.1700290,032
21 July 20220.17000.18000.17000.17500.1750175,942
20 July 20220.17000.18000.17000.17000.1700888,975
19 July 20220.18500.19500.17000.17000.17001,333,738
18 July 20220.22500.23000.19500.20000.20008,436,130
15 July 20220.15500.16000.15000.15000.150097,214
14 July 20220.15500.16000.15500.16000.1600260,584
13 July 20220.15500.15500.15500.15500.155026,270
12 July 20220.15000.15000.15000.15000.150078,000
11 July 20220.15000.15500.15000.15500.1550143,172
08 July 20220.15000.15500.15000.15500.1550180,000
07 July 20220.16500.16500.15000.15000.1500121,309
06 July 20220.15500.15500.15500.15500.155035,488
05 July 20220.15000.15500.15000.15000.1500436,362
04 July 20220.15500.15500.15500.15500.1550138,445
01 July 20220.15000.15500.15000.15500.155078,277
30 June 20220.15500.15500.15000.15000.1500387,050
29 June 20220.16000.16000.15000.15500.1550352,568
28 June 20220.17000.17000.16000.16000.1600295,345
27 June 20220.17000.17000.16500.16500.1650216,312
24 June 20220.17000.17000.16500.16500.1650490,751
23 June 20220.18000.21000.17000.17500.17502,469,745
22 June 20220.21500.21500.16500.16500.16501,843,682
21 June 20220.31000.34000.19000.20000.200016,596,648
20 June 20220.15000.15000.15000.15000.1500-
17 June 20220.14500.15000.12000.15000.1500557,518
16 June 20220.15000.15000.15000.15000.1500187,146
15 June 20220.15500.15500.15000.15000.150066,238
14 June 20220.15500.15500.13500.14500.1450323,649
10 June 20220.16000.16000.16000.16000.1600200,000
09 June 20220.16000.17500.16000.16000.160042,580
08 June 20220.16500.17000.16000.16000.160031,012
07 June 20220.16500.17000.16500.17000.170087,744
06 June 20220.17000.17000.17000.17000.170019,680
03 June 20220.17000.17500.17000.17500.175038,263
02 June 20220.18500.19000.16500.16500.1650224,501
01 June 20220.17000.17000.16500.16500.165039,039
31 May 20220.20500.21000.17000.17000.17001,178,490
30 May 20220.17000.18000.17000.17000.1700146,587
27 May 20220.14500.17000.14500.16500.1650174,390
26 May 20220.14500.14500.14500.14500.1450103,200
25 May 20220.16000.16000.14500.15000.150061,980
24 May 20220.15000.15000.15000.15000.150015,000
23 May 20220.16000.16000.15000.15000.150072,672
20 May 20220.15000.15500.15000.15000.150099,984
19 May 20220.15500.17000.14500.15000.1500597,065
18 May 20220.15500.15500.15500.15500.1550-
17 May 20220.15500.15500.15500.15500.1550-
16 May 20220.15500.16000.15500.15500.155060,120
13 May 20220.16500.16500.16500.16500.165010,000
12 May 20220.17000.17500.16000.17500.1750232,078
11 May 20220.17500.17500.17500.17500.1750-
10 May 20220.17000.17500.16500.17500.1750154,428
09 May 20220.18000.18000.16500.16500.1650225,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...