Australia markets closed

Lode Resources Ltd (LDR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.09500.0000 (0.00%)
At close: 10:50AM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 20240.09500.09500.09500.09500.095026,210
22 Apr 2024------
19 Apr 2024------
18 Apr 20240.10000.10500.10000.10500.105069,494
17 Apr 2024------
16 Apr 20240.10000.10000.09000.09400.0940225,704
15 Apr 20240.10500.10500.10500.10500.105043,934
12 Apr 20240.11500.11500.11000.11500.115071,131
11 Apr 20240.12000.12000.11000.11500.115097,266
10 Apr 20240.12000.12000.12000.12000.1200107,217
09 Apr 20240.14000.14500.12500.13500.1350168,479
08 Apr 20240.11000.12500.11000.12500.125074,464
05 Apr 20240.10000.11500.10000.11500.115043,914
04 Apr 20240.09700.10500.09700.10500.1050239,480
03 Apr 20240.08800.09300.08800.09300.093034,900
02 Apr 20240.08700.08700.08700.08700.087042,839
28 Mar 2024------
27 Mar 20240.08100.08500.08100.08500.085044,612
26 Mar 20240.07900.07900.07900.07900.079049,876
25 Mar 2024------
22 Mar 2024------
21 Mar 20240.08300.08500.08300.08500.085041,534
20 Mar 2024------
19 Mar 2024------
18 Mar 20240.07000.07000.07000.07000.070024,663
15 Mar 20240.07100.07100.07100.07100.071018,793
14 Mar 20240.08000.08000.07800.08000.080047,089
13 Mar 20240.07800.08000.07800.08000.080055,500
12 Mar 20240.07800.07800.07600.07700.077035,433
11 Mar 20240.07200.07200.07200.07200.072011,723
08 Mar 20240.07100.07100.07000.07000.070059,663
07 Mar 20240.07900.07900.07900.07900.07901,089
06 Mar 20240.08200.08200.08200.08200.082016,368
05 Mar 20240.07400.07800.07400.07800.078060,689
04 Mar 20240.06300.06400.06300.06400.064050,813
01 Mar 20240.06000.06000.06000.06000.060025,013
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 20240.06200.06300.06200.06200.062050,525
23 Feb 20240.06000.06000.05900.06000.0600121,271
22 Feb 2024------
21 Feb 20240.06500.06500.06500.06500.065028,789
20 Feb 20240.07500.07500.06700.06700.067082,986
19 Feb 20240.08400.08400.07700.07700.0770226,065
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 20240.07600.07900.07400.07500.075092,546
07 Feb 2024------
06 Feb 20240.07200.07300.07200.07300.0730131,051
05 Feb 20240.07800.07800.07100.07100.071047,436
02 Feb 2024------
01 Feb 2024------
31 Jan 20240.09000.09000.08800.08800.088061,730
30 Jan 20240.09100.09100.09000.09000.090058,757
29 Jan 20240.09400.09400.09000.09000.090011,871
25 Jan 20240.09500.09500.09500.09500.09503,400
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.10000.10000.10000.10000.10005,554
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 20240.09400.09400.09400.09400.0940953
15 Jan 2024------
12 Jan 2024------
11 Jan 20240.09900.09900.09900.09900.09909,800
10 Jan 2024------
09 Jan 20240.10000.10000.10000.10000.100020,000
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 20240.10000.10000.10000.10000.100026,400
02 Jan 2024------
29 Dec 2023------
28 Dec 20230.10000.10000.10000.10000.10006,113
27 Dec 20230.10000.10000.10000.10000.100010,000
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 20230.09700.09700.09700.09700.097015,000
18 Dec 2023------
15 Dec 20230.09700.10000.09700.10000.100047,544
14 Dec 2023------
13 Dec 2023------
12 Dec 20230.10000.10000.09500.09500.095025,000
11 Dec 2023------
08 Dec 2023------
07 Dec 20230.10000.10500.10000.10000.100038,756
06 Dec 2023------
05 Dec 20230.11000.11000.11000.11000.110041,700
04 Dec 20230.12000.12000.11500.12000.120062,525
01 Dec 20230.11500.12000.11000.11000.110039,914
30 Nov 20230.11000.11500.10500.11500.115012,009
29 Nov 20230.09500.10500.09500.10500.105078,225
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...