Leeuwin Metals Ltd (LM1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:38PM AEST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 64,986 |
| 25 June 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 22,496 |
| 24 June 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 56,410 |
| 21 June 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 20,000 |
| 20 June 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 77,534 |
| 19 June 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 20,017 |
| 18 June 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 15,058 |
| 17 June 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 14 June 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 13 June 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 4,942 |
| 12 June 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 34,906 |
| 11 June 2024 | 0.0560 | 0.0610 | 0.0550 | 0.0610 | 0.0610 | 207,981 |
| 07 June 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 30,977 |
| 06 June 2024 | 0.0575 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 17,476 |
| 05 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 04 June 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 93,100 |
| 03 June 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 280 |
| 31 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 59,462 |
| 30 May 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 196,804 |
| 29 May 2024 | 0.0630 | 0.0730 | 0.0630 | 0.0730 | 0.0730 | 190,661 |
| 28 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,239 |
| 27 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 24 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,851 |
| 23 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,274 |
| 21 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 89,187 |
| 20 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 17 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 16 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 May 2024 | 0.0750 | 0.0830 | 0.0750 | 0.0800 | 0.0800 | 148,346 |
| 13 May 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 32,886 |
| 10 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 29,384 |
| 09 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 6,500 |
| 08 May 2024 | 0.0630 | 0.0670 | 0.0630 | 0.0670 | 0.0670 | 11,576 |
| 07 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 06 May 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 23,298 |
| 03 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 02 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 01 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 30 Apr 2024 | 0.0700 | 0.0780 | 0.0700 | 0.0750 | 0.0750 | 97,218 |
| 29 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 26 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 24 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 17,883 |
| 23 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 22 Apr 2024 | 0.0720 | 0.0720 | 0.0650 | 0.0650 | 0.0650 | 61,327 |
| 19 Apr 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 15,000 |
| 18 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,171 |
| 17 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 16 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 15 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 12 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 10,000 |
| 11 Apr 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 186,512 |
| 10 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 09 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 53,397 |
| 08 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
| 05 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 68,531 |
| 04 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 03 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 02 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 28 Mar 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 152,234 |
| 27 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,333 |
| 26 Mar 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 13,139 |
| 25 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 14,000 |
| 22 Mar 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 21 Mar 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 20 Mar 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 19 Mar 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 18 Mar 2024 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 0.0860 | 5,000 |
| 15 Mar 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 25,500 |
| 14 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 13 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 12 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 11 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,584 |
| 08 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 07 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 06 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 05 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 Mar 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 6,729 |
| 01 Mar 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 52,702 |
| 29 Feb 2024 | 0.0800 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 12,655 |
| 28 Feb 2024 | 0.0820 | 0.0880 | 0.0820 | 0.0870 | 0.0870 | 489,917 |
| 27 Feb 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 26 Feb 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 23 Feb 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 22 Feb 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
| 21 Feb 2024 | 0.0835 | 0.0880 | 0.0835 | 0.0880 | 0.0880 | 26,000 |
| 20 Feb 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
| 19 Feb 2024 | 0.0870 | 0.0910 | 0.0870 | 0.0910 | 0.0910 | 11,506 |
| 16 Feb 2024 | 0.0860 | 0.0870 | 0.0860 | 0.0870 | 0.0870 | 40,831 |
| 15 Feb 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
| 14 Feb 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
| 13 Feb 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
| 12 Feb 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 5,515 |
| 09 Feb 2024 | 0.0920 | 0.0990 | 0.0910 | 0.0910 | 0.0910 | 59,408 |
| 08 Feb 2024 | 0.0840 | 0.0910 | 0.0840 | 0.0910 | 0.0910 | 18,010 |
| 07 Feb 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 10,000 |
| 06 Feb 2024 | 0.0950 | 0.0950 | 0.0920 | 0.0920 | 0.0920 | 130,668 |
| 05 Feb 2024 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 0.0950 | 201,467 |
| 02 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 |
| *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.