Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.02200.02300.02100.02100.02107,929,489
03 Feb 20230.02200.02300.02100.02100.02107,929,489
02 Feb 20230.01900.02100.01900.02000.020011,005,768
01 Feb 20230.01900.02000.01900.01900.019017,426,869
31 Jan 20230.02100.02100.02100.02100.0210-
30 Jan 20230.02100.02100.02100.02100.0210-
27 Jan 20230.02300.02300.02100.02100.02108,279,049
25 Jan 20230.02100.02300.02100.02300.02306,278,831
24 Jan 20230.02100.02100.02000.02100.02103,854,761
23 Jan 20230.02100.02150.02000.02000.020016,329,837
20 Jan 20230.02300.02400.02100.02200.022017,417,991
19 Jan 20230.02200.02300.02100.02200.02202,161,795
18 Jan 20230.02200.02300.02100.02200.02201,744,757
17 Jan 20230.02300.02300.02100.02100.0210819,681
16 Jan 20230.02300.02300.02200.02200.02204,072,829
13 Jan 20230.02300.02400.02200.02300.02302,851,281
12 Jan 20230.02200.02300.02200.02250.02251,059,706
11 Jan 20230.02200.02300.02100.02100.02101,765,380
10 Jan 20230.02300.02300.02150.02200.02201,864,971
09 Jan 20230.02300.02300.02100.02300.02303,818,571
06 Jan 20230.02200.02300.02200.02200.02201,756,832
05 Jan 20230.02100.02200.02100.02100.02101,230,538
04 Jan 20230.02200.02200.02100.02100.02101,129,695
03 Jan 20230.02200.02200.02100.02100.02101,568,101
30 Dec 20220.02200.02200.02100.02100.02101,478,574
29 Dec 20220.02250.02250.02200.02200.02205,304,110
28 Dec 20220.02300.02300.02200.02200.02201,154,474
23 Dec 20220.02300.02300.02200.02200.02202,682,101
22 Dec 20220.02300.02400.02200.02200.02203,316,251
21 Dec 20220.02400.02400.02200.02200.02205,463,606
20 Dec 20220.02400.02500.02300.02300.02302,399,915
19 Dec 20220.02500.02600.02200.02200.02206,270,718
16 Dec 20220.02200.02700.02100.02500.025013,592,220
15 Dec 20220.02500.02500.02100.02100.021010,534,578
14 Dec 20220.03500.03500.02300.02400.024049,545,548
13 Dec 20220.03100.03100.02900.02900.02905,348,423
12 Dec 20220.03100.03100.03000.03000.03001,873,678
09 Dec 20220.03400.03400.03000.03000.03009,403,051
08 Dec 20220.03100.03100.03100.03100.0310467,483
07 Dec 20220.03100.03200.03000.03000.03002,818,636
06 Dec 20220.03200.03400.03200.03200.0320768,528
05 Dec 20220.03100.03200.03100.03100.03102,405,686
02 Dec 20220.03400.03400.03100.03100.03106,050,291
01 Dec 20220.03500.03500.03300.03300.03303,096,983
30 Nov 20220.03400.03500.03400.03500.03503,255,391
29 Nov 20220.03400.03400.03300.03400.03403,122,428
28 Nov 20220.03500.03500.03500.03500.03501,697,272
25 Nov 20220.03600.03650.03500.03500.03507,319,928
24 Nov 20220.03300.03500.03300.03500.03501,515,684
23 Nov 20220.03300.03500.03300.03300.03302,856,026
22 Nov 20220.03300.03500.03300.03400.03402,528,146
21 Nov 20220.03400.03400.03300.03300.03302,091,264
18 Nov 20220.03400.03500.03350.03400.03402,990,733
17 Nov 20220.03300.03500.03300.03300.03302,119,640
16 Nov 20220.03600.03700.03300.03400.03405,423,028
15 Nov 20220.03800.03800.03400.03600.03603,098,637
14 Nov 20220.03700.03900.03600.03800.03808,966,186
11 Nov 20220.03600.03600.03500.03600.03605,025,511
10 Nov 20220.03300.03500.03300.03300.03303,079,665
09 Nov 20220.03300.03500.03200.03400.03405,541,405
08 Nov 20220.03500.03500.03300.03500.03501,628,205
07 Nov 20220.03700.03700.03300.03300.03303,307,939
04 Nov 20220.03600.03700.03500.03500.03503,680,413
03 Nov 20220.03200.03700.03200.03600.03604,283,275
02 Nov 20220.03100.03500.03100.03200.03205,561,776
01 Nov 20220.03000.03000.02800.03000.03003,225,229
31 Oct 20220.03000.03200.02900.02900.02906,156,926
28 Oct 20220.03000.03000.02800.03000.030014,374,355
27 Oct 20220.03500.03550.03100.03100.031011,178,336
26 Oct 20220.03600.03600.03500.03500.03502,684,192
25 Oct 20220.03800.03800.03500.03600.03606,724,013
24 Oct 20220.03800.03900.03600.03600.03606,858,360
21 Oct 20220.03600.03700.03600.03700.037015,933,698
20 Oct 20220.04000.04000.03600.03600.036010,296,543
19 Oct 20220.04000.04200.03900.03900.03908,148,434
18 Oct 20220.03900.04100.03800.04000.04006,393,567
17 Oct 20220.03800.04100.03800.03900.03906,550,630
14 Oct 20220.03500.03700.03500.03700.03703,722,021
13 Oct 20220.03700.03700.03500.03500.03505,446,744
12 Oct 20220.03600.03700.03500.03600.03605,706,419
11 Oct 20220.03700.03800.03600.03600.03604,947,602
10 Oct 20220.03900.03900.03700.03800.03803,696,598
07 Oct 20220.04200.04300.03900.03900.039010,452,856
06 Oct 20220.03700.04400.03700.04300.043014,599,019
05 Oct 20220.03900.04100.03800.03800.03806,958,019
04 Oct 20220.03700.04000.03700.03900.03906,206,356
03 Oct 20220.03800.03800.03500.03600.03606,131,574
30 Sept 20220.03800.04000.03600.03800.03807,139,638
29 Sept 20220.03700.03900.03700.03900.039011,113,398
28 Sept 20220.03900.04100.03500.03500.035013,954,973
27 Sept 20220.03900.04300.03900.03900.039010,466,351
26 Sept 20220.04100.04100.03800.04000.040023,503,486
23 Sept 20220.04900.04900.04200.04300.043022,280,888
21 Sept 20220.04600.05500.04500.04900.049021,751,816
20 Sept 20220.05400.05600.04600.04600.046030,396,777
19 Sept 20220.05400.05600.05300.05300.05306,281,141
16 Sept 20220.05900.05900.05300.05400.054013,354,881
15 Sept 20220.05500.05900.05500.05800.058014,617,717
14 Sept 20220.05100.05600.05000.05400.054013,603,814
13 Sept 20220.05700.05800.05300.05400.054021,427,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...