Lanthanein Resources Limited (LNR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0050

-0.0010

(-16.67%)

At close: 03:25PM AEST

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	0.0055	0.0055	0.0050	0.0050	0.0050	8,614,291
10 May 2024	0.0055	0.0070	0.0055	0.0060	0.0060	20,144,422
09 May 2024	0.0055	0.0055	0.0050	0.0050	0.0050	5,596,723
08 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,733,333
07 May 2024	0.0055	0.0055	0.0050	0.0050	0.0050	3,789,591
06 May 2024	0.0050	0.0055	0.0050	0.0050	0.0050	5,237,871
03 May 2024	0.0060	0.0060	0.0050	0.0050	0.0050	18,685,607
02 May 2024	-	-	-	-	-	-
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.0070	0.0080	0.0060	0.0060	0.0060	16,563,804
29 Apr 2024	0.0055	0.0070	0.0055	0.0060	0.0060	13,250,525
26 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,143
24 Apr 2024	0.0050	0.0060	0.0040	0.0040	0.0040	13,261,901
23 Apr 2024	0.0050	0.0055	0.0045	0.0050	0.0050	6,217,534
22 Apr 2024	0.0050	0.0060	0.0040	0.0050	0.0050	58,273,472
19 Apr 2024	0.0035	0.0035	0.0035	0.0035	0.0035	501,663
18 Apr 2024	0.0040	0.0040	0.0030	0.0035	0.0035	3,144,262
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0035	0.0040	0.0030	0.0040	0.0040	54,924
15 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,350,000
12 Apr 2024	0.0035	0.0040	0.0030	0.0030	0.0030	10,967,972
11 Apr 2024	0.0030	0.0035	0.0030	0.0030	0.0030	2,706,322
10 Apr 2024	0.0030	0.0035	0.0030	0.0035	0.0035	6,075,040
09 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	540,000
08 Apr 2024	0.0025	0.0030	0.0025	0.0025	0.0025	396,446
05 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	371,978
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,222,845
02 Apr 2024	0.0025	0.0030	0.0025	0.0030	0.0030	1,750,807
28 Mar 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,818,990
27 Mar 2024	0.0025	0.0030	0.0025	0.0030	0.0030	460,000
26 Mar 2024	0.0025	0.0030	0.0025	0.0030	0.0030	3,463,988
25 Mar 2024	0.0025	0.0030	0.0025	0.0030	0.0030	3,560,157
22 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,476,499
21 Mar 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,584,694
20 Mar 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,721,250
19 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	550,809
18 Mar 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,177,754
15 Mar 2024	0.0030	0.0030	0.0025	0.0030	0.0030	2,323,757
14 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,175,058
13 Mar 2024	0.0025	0.0030	0.0025	0.0030	0.0030	4,390,401
12 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	12,328,279
11 Mar 2024	0.0030	0.0035	0.0030	0.0030	0.0030	3,391,987
08 Mar 2024	0.0035	0.0035	0.0025	0.0030	0.0030	7,726,651
07 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,435,996
06 Mar 2024	0.0030	0.0035	0.0030	0.0030	0.0030	11,400,010
05 Mar 2024	0.0035	0.0035	0.0030	0.0035	0.0035	26,602,260
04 Mar 2024	0.0035	0.0035	0.0030	0.0035	0.0035	17,585,259
01 Mar 2024	0.0045	0.0045	0.0030	0.0030	0.0030	46,468,721
29 Feb 2024	0.0040	0.0045	0.0040	0.0040	0.0040	440,628
28 Feb 2024	0.0045	0.0045	0.0040	0.0040	0.0040	4,052,681
27 Feb 2024	0.0045	0.0045	0.0040	0.0040	0.0040	3,995,502
26 Feb 2024	0.0040	0.0045	0.0040	0.0040	0.0040	6,706,521
23 Feb 2024	0.0055	0.0055	0.0045	0.0050	0.0050	11,524,578
22 Feb 2024	0.0060	0.0060	0.0055	0.0055	0.0055	630,395
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	124,388
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	340,000
19 Feb 2024	0.0055	0.0060	0.0050	0.0050	0.0050	1,030,000
16 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	862,691
15 Feb 2024	0.0055	0.0060	0.0055	0.0060	0.0060	83,908
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	64,444
13 Feb 2024	0.0060	0.0060	0.0055	0.0060	0.0060	1,231,517
12 Feb 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,810,579
09 Feb 2024	0.0060	0.0060	0.0050	0.0055	0.0055	3,871,691
08 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	380,916
07 Feb 2024	0.0055	0.0060	0.0055	0.0060	0.0060	867,244
06 Feb 2024	0.0050	0.0055	0.0050	0.0050	0.0050	1,290,312
05 Feb 2024	0.0065	0.0065	0.0050	0.0055	0.0055	3,677,921
02 Feb 2024	0.0060	0.0060	0.0055	0.0055	0.0055	4,495,758
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	55,555
31 Jan 2024	0.0060	0.0065	0.0060	0.0060	0.0060	1,627,398
30 Jan 2024	0.0060	0.0065	0.0060	0.0065	0.0065	242,877
29 Jan 2024	0.0060	0.0065	0.0060	0.0065	0.0065	2,219,736
25 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	4,788,219
24 Jan 2024	0.0070	0.0070	0.0065	0.0070	0.0070	359,948
23 Jan 2024	0.0070	0.0080	0.0065	0.0065	0.0065	12,767,109
22 Jan 2024	0.0090	0.0090	0.0075	0.0080	0.0080	11,461,128
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	88,704
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,641,028
16 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,029,571
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	831,057
12 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	3,021,248
11 Jan 2024	0.0105	0.0105	0.0100	0.0100	0.0100	2,328,733
10 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	694,906
09 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	850,000
08 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	486,291
05 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,513,172
04 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	942,090
03 Jan 2024	0.0110	0.0115	0.0105	0.0105	0.0105	2,870,000
02 Jan 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,745,000
29 Dec 2023	0.0115	0.0115	0.0115	0.0115	0.0115	281,993
28 Dec 2023	0.0115	0.0115	0.0115	0.0115	0.0115	12,500
27 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,177,272
22 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,119,640
21 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	426,746
20 Dec 2023	0.0110	0.0130	0.0110	0.0120	0.0120	4,778,215
19 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	182,422
18 Dec 2023	0.0100	0.0105	0.0100	0.0105	0.0105	318,536
15 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	879,387
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.40-3.30(-0.04%)

AUD/USD0.6628+0.0024(+0.36%)

ASX 2007,750.00+1.00(+0.01%)

OIL78.69+0.43(+0.55%)

GOLD2,352.40-22.60(-0.95%)

Bitcoin AUD94,866.32+2,682.82(+2.91%)

Lanthanein Resources Limited (LNR.XA)

ALL ORDS
8,019.40
-3.30(-0.04%)

AUD/USD
0.6628
+0.0024(+0.36%)

ASX 200
7,750.00
+1.00(+0.01%)

OIL
78.69
+0.43(+0.55%)

GOLD
2,352.40
-22.60(-0.95%)

Bitcoin AUD
94,866.32
+2,682.82(+2.91%)