Leeuwin Metals Ltd (LM1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 03 Oct 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 02 Oct 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 01 Oct 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 30 Sept 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 27 Sept 2024 | 0.0840 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 60,000 |
| 26 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 25 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 |
| 24 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 23 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 20 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 |
| 19 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 |
| 18 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 17 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 16 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 13 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 12 Sept 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 11 Sept 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 20,053 |
| 10 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 09 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 06 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 05 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 04 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 03 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 02 Sept 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 30 Aug 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 29 Aug 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 28 Aug 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 27 Aug 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 26 Aug 2024 | 0.0790 | 0.0810 | 0.0790 | 0.0810 | 0.0810 | 25,050 |
| 23 Aug 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 8,227 |
| 22 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 21 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 20 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 19 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 16 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,400 |
| 14 Aug 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 13 Aug 2024 | 0.0880 | 0.0910 | 0.0790 | 0.0790 | 0.0790 | 327,058 |
| 12 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 09 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 08 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 07 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 06 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 05 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 02 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 01 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 31 July 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 40,000 |
| 30 July 2024 | 0.0600 | 0.0710 | 0.0600 | 0.0710 | 0.0710 | 65,812 |
| 29 July 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 26 July 2024 | 0.0820 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 19,800 |
| 25 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 24 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 23 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 22 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 19 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 14,801 |
| 18 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 30,000 |
| 17 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 3,333 |
| 16 July 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,500 |
| 15 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,495 |
| 12 July 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 15,000 |
| 11 July 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 10 July 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 09 July 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 08 July 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 05 July 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 04 July 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 03 July 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 02 July 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 30,000 |
| 01 July 2024 | 0.0520 | 0.0600 | 0.0500 | 0.0510 | 0.0510 | 114,471 |
| 28 June 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 388,614 |
| 27 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 62,000 |
| 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 | - |
| *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.