Australia markets closed

Lanthanein Resources Limited (LNR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03500.0000 (0.00%)
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.03600.03600.03500.03500.03507,319,928
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
12 Sept 20220.05700.06000.05500.05600.056024,606,362
09 Sept 20220.05600.05700.05300.05600.056013,205,923
08 Sept 20220.05300.05700.05200.05600.056014,193,030
07 Sept 20220.05800.06000.04900.05100.051038,684,111
06 Sept 20220.05500.06100.05400.05800.058026,884,642
05 Sept 20220.06400.06800.05500.05600.056062,034,379
02 Sept 20220.05000.06000.05000.06000.060052,437,916
01 Sept 20220.04400.04900.04300.04900.049032,754,711
31 Aug 20220.05000.05100.04400.04600.046032,197,655
30 Aug 20220.05200.05600.05100.05200.052047,700,362
29 Aug 20220.04600.05300.04500.05100.051044,487,057
26 Aug 20220.04500.04800.04400.04800.048046,846,445
25 Aug 20220.04300.04500.04100.04200.042010,450,518
24 Aug 20220.04000.04700.04000.04400.044046,789,008
23 Aug 20220.03800.04100.03700.03800.038023,664,344
22 Aug 20220.03800.04500.03800.03900.039052,225,738
19 Aug 20220.03200.04000.03100.04000.040026,426,467
18 Aug 20220.03400.03400.03100.03300.033020,690,714
17 Aug 20220.02800.03400.02750.03100.031016,945,966
16 Aug 20220.03000.03000.02800.02800.02807,574,046
15 Aug 20220.02900.02900.02700.02800.02805,080,661
12 Aug 20220.03000.03000.02700.02900.02907,047,145
11 Aug 20220.03100.03300.02900.03000.030023,687,410
10 Aug 20220.02400.03100.02400.02900.029031,067,883
09 Aug 20220.02400.02500.02400.02400.02404,640,047
08 Aug 20220.02100.02400.02100.02300.02308,247,590
05 Aug 20220.02300.02300.02100.02100.021010,904,321
04 Aug 20220.01800.02300.01800.02200.022023,385,199
03 Aug 20220.01500.01900.01500.01750.017512,480,962
02 Aug 20220.01600.01600.01600.01600.0160-
01 Aug 20220.01600.01600.01600.01600.0160-
29 July 20220.01600.01800.01600.01600.01602,660,332
28 July 20220.01500.01700.01500.01600.01605,799,694
27 July 20220.01700.01700.01500.01500.01505,575,099
26 July 20220.01800.01800.01600.01600.01602,950,631
25 July 20220.01600.01700.01550.01700.01701,708,215
22 July 20220.01500.01600.01500.01600.01602,499,101
21 July 20220.01700.01700.01600.01600.0160204,705
20 July 20220.01500.01650.01500.01600.01605,416,161
19 July 20220.01600.01600.01400.01400.01401,661,888
18 July 20220.01600.01600.01500.01500.0150913,119
15 July 20220.01600.01600.01500.01500.0150962,318
14 July 20220.01500.01500.01400.01500.0150771,836
13 July 20220.01500.01500.01400.01500.01501,856,604
12 July 20220.01500.01500.01400.01400.01402,053,614
11 July 20220.01600.01600.01500.01500.01501,186,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...