Lanthanein Resources Limited (LNR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:39AM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
| 18 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 825,787 |
| 17 Sept 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 699,107 |
| 16 Sept 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,436,044 |
| 13 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,995,016 |
| 12 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 13,810,669 |
| 11 Sept 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 109,102 |
| 10 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 281,380 |
| 09 Sept 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,945 |
| 06 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,216,666 |
| 05 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,724,685 |
| 04 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 409,887 |
| 03 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 921,522 |
| 02 Sept 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,906,666 |
| 30 Aug 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 5,028,632 |
| 29 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 33,064 |
| 28 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 708,369 |
| 27 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 Aug 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 870,334 |
| 23 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,259,291 |
| 22 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 586,618 |
| 21 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 300,000 |
| 20 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 486,076 |
| 19 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,392,232 |
| 16 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,096,180 |
| 15 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 21,306,707 |
| 14 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 128,000 |
| 13 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 101,525 |
| 12 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 562,595 |
| 09 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 08 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,081,887 |
| 07 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 49,408,948 |
| 06 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 314,837 |
| 05 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 732,999 |
| 02 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000,000 |
| 01 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 31 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 30 July 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 285,002 |
| 29 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 5,731,999 |
| 26 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,077,480 |
| 25 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,012,176 |
| 24 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,142,726 |
| 23 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 827,000 |
| 22 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,431,802 |
| 19 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,825,820 |
| 18 July 2024 | 0.0040 | 0.0045 | 0.0035 | 0.0040 | 0.0040 | 15,007,906 |
| 17 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,013,338 |
| 16 July 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 14,439,663 |
| 15 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 850,624 |
| 12 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 446,028 |
| 11 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 2,247,118 |
| 10 July 2024 | 0.0040 | 0.0050 | 0.0035 | 0.0050 | 0.0050 | 4,046,526 |
| 09 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 5,613,805 |
| 08 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,474,950 |
| 05 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 04 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 5,399,400 |
| 03 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 481,535 |
| 02 July 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 11,923,513 |
| 01 July 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 7,593,757 |
| 28 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 13,555,156 |
| 27 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 665,000 |
| 26 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,136,400 |
| 25 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,060,242 |
| 24 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 436,388 |
| 21 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 600,000 |
| 20 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 3,477,562 |
| 19 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 544,402 |
| 18 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 6,833,330 |
| 17 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 3,481,457 |
| 14 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 5,631,050 |
| 13 June 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,877,498 |
| 12 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 66,003,322 |
| 11 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,405,264 |
| 07 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,364,600 |
| 06 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,311,965 |
| 05 June 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 524,532 |
| 04 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 277,750 |
| 03 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 706,585 |
| 31 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,369,281 |
| 30 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 50,000 |
| 29 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,583,452 |
| 28 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,047,850 |
| 27 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,136,192 |
| 24 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,592,509 |
| 23 May 2024 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 42,367,261 |
| 22 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 84,779 |
| 21 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 21,593,584 |
| 20 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 4,587,559 |
| 17 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 10,683,000 |
| 16 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 5,999,123 |
| 15 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 24,784,482 |
| 14 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 60,189,258 |
| 13 May 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 4,823,269 |
| 10 May 2024 | 0.0060 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 13,570,850 |
| 09 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 7,347,615 |
| 08 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 12,591,759 |
| 07 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,957,490 |
| 06 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,480,033 |
| 03 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 34,121,053 |
| 02 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| *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.