Australia markets open in 4 hours 57 minutes

Lanthanein Resources Limited (LNR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0040+0.0010 (+33.33%)
At close: 03:56PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.00350.00400.00350.00400.004032,046,278
11 Apr 20240.00300.00350.00300.00300.00305,736,471
10 Apr 20240.00300.00300.00300.00300.003017,854,540
09 Apr 20240.00300.00300.00250.00300.0030565,245
08 Apr 20240.00300.00300.00200.00300.00302,489,757
05 Apr 20240.00300.00300.00300.00300.00302,938,022
04 Apr 20240.00300.00300.00300.00300.00307,086,938
03 Apr 20240.00300.00300.00250.00300.00302,967,343
02 Apr 20240.00200.00300.00200.00250.002571,084
28 Mar 20240.00200.00300.00200.00300.00301,839,282
27 Mar 20240.00300.00300.00300.00300.0030117,770
26 Mar 20240.00300.00300.00250.00300.0030483,003
25 Mar 20240.00300.00300.00250.00300.003012,227,792
22 Mar 20240.00300.00300.00300.00300.0030498,369
21 Mar 20240.00300.00300.00300.00300.003011,491,813
20 Mar 20240.00300.00300.00300.00300.00301,087,082
19 Mar 20240.00300.00300.00250.00300.00309,798,662
18 Mar 20240.00300.00300.00300.00300.00302,650,759
15 Mar 20240.00300.00300.00300.00300.003011,499,877
14 Mar 20240.00300.00300.00300.00300.003019,080,953
13 Mar 20240.00300.00300.00300.00300.003012,311,205
12 Mar 20240.00300.00300.00300.00300.003021,388,634
11 Mar 20240.00300.00300.00300.00300.00302,734,785
08 Mar 20240.00300.00350.00300.00300.003056,194,393
07 Mar 20240.00300.00350.00300.00350.00351,730,000
06 Mar 20240.00300.00300.00300.00300.003025,600,726
05 Mar 20240.00400.00400.00300.00300.003012,411,946
04 Mar 20240.00300.00400.00300.00350.003514,887,204
01 Mar 20240.00450.00450.00300.00300.003042,059,838
29 Feb 20240.00500.00500.00500.00500.0050257,852
28 Feb 20240.00500.00500.00400.00400.0040359,642
27 Feb 20240.00400.00500.00400.00500.0050840,386
26 Feb 20240.00400.00400.00400.00400.0040200,000
23 Feb 20240.00600.00600.00500.00500.005031,901,260
22 Feb 20240.00600.00600.00600.00600.006028,167
21 Feb 20240.00600.00600.00600.00600.00601,509,595
20 Feb 20240.00600.00600.00500.00600.0060670,015
19 Feb 20240.00600.00600.00500.00600.0060720,166
16 Feb 20240.00600.00700.00600.00600.00606,299,025
15 Feb 20240.00600.00600.00500.00600.0060539,666
14 Feb 20240.00600.00600.00600.00600.00601,216,833
13 Feb 20240.00600.00700.00600.00600.00605,155,168
12 Feb 20240.00600.00600.00550.00550.00552,768,754
09 Feb 20240.00600.00600.00500.00500.00506,867,215
08 Feb 20240.00500.00600.00500.00600.00607,401,731
07 Feb 20240.00600.00600.00500.00500.00501,289,056
06 Feb 20240.00500.00600.00500.00500.0050449,801
05 Feb 20240.00600.00600.00500.00500.00505,625,674
02 Feb 20240.00600.00700.00500.00500.005010,900,558
01 Feb 20240.00650.00650.00650.00650.006595,000
31 Jan 20240.00600.00700.00600.00600.0060270,938
30 Jan 20240.00600.00700.00600.00650.0065581,000
29 Jan 20240.00700.00700.00650.00650.00652,750,008
25 Jan 20240.00700.00700.00600.00600.00602,087,503
24 Jan 20240.00700.00700.00600.00700.00701,874,135
23 Jan 20240.00700.00800.00600.00600.006013,444,074
22 Jan 20240.00900.00900.00800.00800.008015,583,742
19 Jan 20240.00900.00900.00900.00900.0090891,254
18 Jan 20240.00900.00900.00800.00900.00905,057,269
17 Jan 20240.00900.00950.00900.00900.0090520,416
16 Jan 20240.00950.01000.00950.01000.01001,496,868
15 Jan 20240.01000.01000.01000.01000.010053,762
12 Jan 20240.01000.01000.01000.01000.01006,557,224
11 Jan 20240.01100.01100.01000.01050.0105320,840
10 Jan 20240.01100.01100.01100.01100.01102,310,681
09 Jan 20240.01100.01100.01100.01100.01101,654,575
08 Jan 20240.01100.01100.01100.01100.0110604,618
05 Jan 20240.01050.01100.01000.01100.01102,149,203
04 Jan 20240.01100.01100.01000.01000.0100751,636
03 Jan 20240.01100.01150.01100.01100.01104,997,306
02 Jan 20240.01150.01200.01150.01150.0115450,243
29 Dec 20230.01200.01200.01150.01150.0115735,780
28 Dec 20230.01100.01150.01100.01100.0110282,278
27 Dec 20230.01100.01100.01100.01100.0110384,986
22 Dec 20230.01200.01200.01200.01200.0120693,286
21 Dec 20230.01200.01200.01200.01200.0120580,004
20 Dec 20230.01000.01300.01000.01200.01208,710,111
19 Dec 20230.01000.01100.01000.01000.01002,329,394
18 Dec 20230.01000.01100.01000.01000.01003,074,999
15 Dec 20230.01100.01100.01000.01000.01001,832,642
14 Dec 20230.01000.01100.01000.01100.01103,938,448
13 Dec 20230.01000.01100.01000.01000.01004,411,298
12 Dec 20230.01100.01100.01000.01000.01002,146,678
11 Dec 20230.01200.01200.01000.01100.01106,447,721
08 Dec 20230.01200.01200.01100.01100.011012,847,506
07 Dec 20230.01300.01300.01100.01100.011021,299,533
06 Dec 20230.00900.01350.00850.01300.0130113,193,032
05 Dec 20230.00600.00600.00600.00600.0060-
04 Dec 20230.00600.00600.00600.00600.0060-
01 Dec 20230.00600.00600.00600.00600.0060-
30 Nov 20230.00600.00600.00600.00600.0060121,353
29 Nov 20230.00600.00700.00600.00700.0070331,140
28 Nov 20230.00600.00600.00600.00600.0060518,307
27 Nov 20230.00700.00700.00650.00700.0070228,519
24 Nov 20230.00700.00750.00700.00700.0070833,631
23 Nov 20230.00700.00750.00700.00700.0070626,854
22 Nov 20230.00700.00750.00700.00700.0070621,131
21 Nov 20230.00700.00700.00700.00700.0070516,499
20 Nov 20230.00800.00800.00700.00800.00801,351,955
17 Nov 20230.00700.00800.00700.00800.0080354,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...