Get our best money-saving hacks and pro tips now

Lanthanein Resources Limited (LNR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

+0.0010

(+5.00%)

At close: 04:10PM AEDT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0220	0.0230	0.0210	0.0210	0.0210	7,929,489
03 Feb 2023	0.0220	0.0230	0.0210	0.0210	0.0210	7,929,489
02 Feb 2023	0.0190	0.0210	0.0190	0.0200	0.0200	11,005,768
01 Feb 2023	0.0190	0.0200	0.0190	0.0190	0.0190	17,426,869
31 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
30 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
27 Jan 2023	0.0230	0.0230	0.0210	0.0210	0.0210	8,279,049
25 Jan 2023	0.0210	0.0230	0.0210	0.0230	0.0230	6,278,831
24 Jan 2023	0.0210	0.0210	0.0200	0.0210	0.0210	3,854,761
23 Jan 2023	0.0210	0.0215	0.0200	0.0200	0.0200	16,329,837
20 Jan 2023	0.0230	0.0240	0.0210	0.0220	0.0220	17,417,991
19 Jan 2023	0.0220	0.0230	0.0210	0.0220	0.0220	2,161,795
18 Jan 2023	0.0220	0.0230	0.0210	0.0220	0.0220	1,744,757
17 Jan 2023	0.0230	0.0230	0.0210	0.0210	0.0210	819,681
16 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	4,072,829
13 Jan 2023	0.0230	0.0240	0.0220	0.0230	0.0230	2,851,281
12 Jan 2023	0.0220	0.0230	0.0220	0.0225	0.0225	1,059,706
11 Jan 2023	0.0220	0.0230	0.0210	0.0210	0.0210	1,765,380
10 Jan 2023	0.0230	0.0230	0.0215	0.0220	0.0220	1,864,971
09 Jan 2023	0.0230	0.0230	0.0210	0.0230	0.0230	3,818,571
06 Jan 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,756,832
05 Jan 2023	0.0210	0.0220	0.0210	0.0210	0.0210	1,230,538
04 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,129,695
03 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,568,101
30 Dec 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,478,574
29 Dec 2022	0.0225	0.0225	0.0220	0.0220	0.0220	5,304,110
28 Dec 2022	0.0230	0.0230	0.0220	0.0220	0.0220	1,154,474
23 Dec 2022	0.0230	0.0230	0.0220	0.0220	0.0220	2,682,101
22 Dec 2022	0.0230	0.0240	0.0220	0.0220	0.0220	3,316,251
21 Dec 2022	0.0240	0.0240	0.0220	0.0220	0.0220	5,463,606
20 Dec 2022	0.0240	0.0250	0.0230	0.0230	0.0230	2,399,915
19 Dec 2022	0.0250	0.0260	0.0220	0.0220	0.0220	6,270,718
16 Dec 2022	0.0220	0.0270	0.0210	0.0250	0.0250	13,592,220
15 Dec 2022	0.0250	0.0250	0.0210	0.0210	0.0210	10,534,578
14 Dec 2022	0.0350	0.0350	0.0230	0.0240	0.0240	49,545,548
13 Dec 2022	0.0310	0.0310	0.0290	0.0290	0.0290	5,348,423
12 Dec 2022	0.0310	0.0310	0.0300	0.0300	0.0300	1,873,678
09 Dec 2022	0.0340	0.0340	0.0300	0.0300	0.0300	9,403,051
08 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	467,483
07 Dec 2022	0.0310	0.0320	0.0300	0.0300	0.0300	2,818,636
06 Dec 2022	0.0320	0.0340	0.0320	0.0320	0.0320	768,528
05 Dec 2022	0.0310	0.0320	0.0310	0.0310	0.0310	2,405,686
02 Dec 2022	0.0340	0.0340	0.0310	0.0310	0.0310	6,050,291
01 Dec 2022	0.0350	0.0350	0.0330	0.0330	0.0330	3,096,983
30 Nov 2022	0.0340	0.0350	0.0340	0.0350	0.0350	3,255,391
29 Nov 2022	0.0340	0.0340	0.0330	0.0340	0.0340	3,122,428
28 Nov 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,697,272
25 Nov 2022	0.0360	0.0365	0.0350	0.0350	0.0350	7,319,928
24 Nov 2022	0.0330	0.0350	0.0330	0.0350	0.0350	1,515,684
23 Nov 2022	0.0330	0.0350	0.0330	0.0330	0.0330	2,856,026
22 Nov 2022	0.0330	0.0350	0.0330	0.0340	0.0340	2,528,146
21 Nov 2022	0.0340	0.0340	0.0330	0.0330	0.0330	2,091,264
18 Nov 2022	0.0340	0.0350	0.0335	0.0340	0.0340	2,990,733
17 Nov 2022	0.0330	0.0350	0.0330	0.0330	0.0330	2,119,640
16 Nov 2022	0.0360	0.0370	0.0330	0.0340	0.0340	5,423,028
15 Nov 2022	0.0380	0.0380	0.0340	0.0360	0.0360	3,098,637
14 Nov 2022	0.0370	0.0390	0.0360	0.0380	0.0380	8,966,186
11 Nov 2022	0.0360	0.0360	0.0350	0.0360	0.0360	5,025,511
10 Nov 2022	0.0330	0.0350	0.0330	0.0330	0.0330	3,079,665
09 Nov 2022	0.0330	0.0350	0.0320	0.0340	0.0340	5,541,405
08 Nov 2022	0.0350	0.0350	0.0330	0.0350	0.0350	1,628,205
07 Nov 2022	0.0370	0.0370	0.0330	0.0330	0.0330	3,307,939
04 Nov 2022	0.0360	0.0370	0.0350	0.0350	0.0350	3,680,413
03 Nov 2022	0.0320	0.0370	0.0320	0.0360	0.0360	4,283,275
02 Nov 2022	0.0310	0.0350	0.0310	0.0320	0.0320	5,561,776
01 Nov 2022	0.0300	0.0300	0.0280	0.0300	0.0300	3,225,229
31 Oct 2022	0.0300	0.0320	0.0290	0.0290	0.0290	6,156,926
28 Oct 2022	0.0300	0.0300	0.0280	0.0300	0.0300	14,374,355
27 Oct 2022	0.0350	0.0355	0.0310	0.0310	0.0310	11,178,336
26 Oct 2022	0.0360	0.0360	0.0350	0.0350	0.0350	2,684,192
25 Oct 2022	0.0380	0.0380	0.0350	0.0360	0.0360	6,724,013
24 Oct 2022	0.0380	0.0390	0.0360	0.0360	0.0360	6,858,360
21 Oct 2022	0.0360	0.0370	0.0360	0.0370	0.0370	15,933,698
20 Oct 2022	0.0400	0.0400	0.0360	0.0360	0.0360	10,296,543
19 Oct 2022	0.0400	0.0420	0.0390	0.0390	0.0390	8,148,434
18 Oct 2022	0.0390	0.0410	0.0380	0.0400	0.0400	6,393,567
17 Oct 2022	0.0380	0.0410	0.0380	0.0390	0.0390	6,550,630
14 Oct 2022	0.0350	0.0370	0.0350	0.0370	0.0370	3,722,021
13 Oct 2022	0.0370	0.0370	0.0350	0.0350	0.0350	5,446,744
12 Oct 2022	0.0360	0.0370	0.0350	0.0360	0.0360	5,706,419
11 Oct 2022	0.0370	0.0380	0.0360	0.0360	0.0360	4,947,602
10 Oct 2022	0.0390	0.0390	0.0370	0.0380	0.0380	3,696,598
07 Oct 2022	0.0420	0.0430	0.0390	0.0390	0.0390	10,452,856
06 Oct 2022	0.0370	0.0440	0.0370	0.0430	0.0430	14,599,019
05 Oct 2022	0.0390	0.0410	0.0380	0.0380	0.0380	6,958,019
04 Oct 2022	0.0370	0.0400	0.0370	0.0390	0.0390	6,206,356
03 Oct 2022	0.0380	0.0380	0.0350	0.0360	0.0360	6,131,574
30 Sept 2022	0.0380	0.0400	0.0360	0.0380	0.0380	7,139,638
29 Sept 2022	0.0370	0.0390	0.0370	0.0390	0.0390	11,113,398
28 Sept 2022	0.0390	0.0410	0.0350	0.0350	0.0350	13,954,973
27 Sept 2022	0.0390	0.0430	0.0390	0.0390	0.0390	10,466,351
26 Sept 2022	0.0410	0.0410	0.0380	0.0400	0.0400	23,503,486
23 Sept 2022	0.0490	0.0490	0.0420	0.0430	0.0430	22,280,888
21 Sept 2022	0.0460	0.0550	0.0450	0.0490	0.0490	21,751,816
20 Sept 2022	0.0540	0.0560	0.0460	0.0460	0.0460	30,396,777
19 Sept 2022	0.0540	0.0560	0.0530	0.0530	0.0530	6,281,141
16 Sept 2022	0.0590	0.0590	0.0530	0.0540	0.0540	13,354,881
15 Sept 2022	0.0550	0.0590	0.0550	0.0580	0.0580	14,617,717
14 Sept 2022	0.0510	0.0560	0.0500	0.0540	0.0540	13,603,814
13 Sept 2022	0.0570	0.0580	0.0530	0.0540	0.0540	21,427,845
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6935-0.0147(-2.08%)

OIL73.76-2.12(-2.79%)

GOLD1,877.20-53.60(-2.78%)

BTC-AUD33,787.15-1,089.71(-3.12%)

Get our best money-saving hacks and pro tips now

Lanthanein Resources Limited (LNR.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6935
-0.0147(-2.08%)

OIL
73.76
-2.12(-2.79%)

GOLD
1,877.20
-53.60(-2.78%)

BTC-AUD
33,787.15
-1,089.71(-3.12%)