Australia markets open in 8 hours 3 minutes

Lithium Plus Minerals Ltd (LPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0950-0.0020 (-2.06%)
At close: 03:30PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.09900.09900.09500.09500.0950126,731
22 May 20240.09700.09700.09700.09700.097016,000
21 May 20240.10000.10000.09500.09500.0950132,229
20 May 20240.10000.10000.09800.10000.100094,430
17 May 20240.10000.10000.10000.10000.10006,000
16 May 20240.10500.10500.10000.10000.100044,022
15 May 20240.10500.10500.09900.10000.10001,762,440
14 May 20240.10000.10500.10000.10000.100034,033
13 May 20240.09800.10000.09800.10000.100021,557
10 May 20240.09700.09800.09700.09800.098083,261
09 May 20240.09900.09900.09700.09700.097020,137
08 May 20240.10000.10500.09800.10500.1050144,319
07 May 20240.10000.10500.09500.09500.0950476,887
06 May 20240.10500.11000.10500.10500.1050372,109
03 May 20240.11000.11000.11000.11000.110080,054
02 May 20240.11500.11500.11000.11000.110017,815
01 May 20240.12000.12000.11500.11500.115044,182
30 Apr 20240.12500.12500.11500.12000.1200111,527
29 Apr 20240.12000.12500.12000.12500.125046,708
26 Apr 20240.13000.13500.12500.12500.125031,822
24 Apr 20240.12000.13000.12000.13000.130021,736
23 Apr 20240.12500.12500.12000.12000.12008,183
22 Apr 20240.12500.12500.12000.12000.120036,372
19 Apr 20240.12500.12500.12000.12500.125048,415
18 Apr 20240.12500.13000.12000.12000.120092,335
17 Apr 20240.13000.13000.13000.13000.130022,411
16 Apr 20240.14000.14000.13000.13000.130022,528
15 Apr 20240.14000.14000.13500.13500.135040,367
12 Apr 20240.13500.13500.13500.13500.135028,006
11 Apr 20240.14000.14000.13500.13500.135012,406
10 Apr 20240.13000.14000.13000.14000.140071,388
09 Apr 20240.13500.13500.13000.13000.1300341,496
08 Apr 20240.14000.14000.13000.14000.1400133,980
05 Apr 20240.14500.14500.13500.14500.1450243,046
04 Apr 20240.15000.15000.14000.14500.1450114,902
03 Apr 20240.14000.15000.14000.15000.1500125,144
02 Apr 20240.15000.15000.14000.14000.140047,248
28 Mar 20240.15000.16000.14000.15000.1500130,198
27 Mar 20240.15500.16000.15000.15000.150075,895
26 Mar 20240.15000.15000.14500.15000.150049,228
25 Mar 20240.16000.16000.15000.15000.150077,366
22 Mar 20240.14500.15000.14500.15000.150037,902
21 Mar 20240.14000.15000.14000.15000.150091,716
20 Mar 20240.15500.15500.14000.14000.1400398,937
19 Mar 20240.15500.15500.15000.15500.1550116,673
18 Mar 20240.16000.16000.15000.15000.150091,324
15 Mar 20240.17500.17500.16000.16500.1650164,733
14 Mar 20240.18000.18000.16500.17500.175054,020
13 Mar 20240.17500.17500.17000.17000.170010,756
12 Mar 20240.18500.18500.17000.17000.170071,269
11 Mar 20240.18500.18500.17500.18000.180070,903
08 Mar 20240.18500.18500.17500.18000.180097,584
07 Mar 20240.18500.18500.18500.18500.1850266
06 Mar 20240.18500.19500.18000.18000.180044,352
05 Mar 20240.20000.20000.18000.18500.185067,687
04 Mar 20240.22000.22000.20500.21000.210086,642
01 Mar 20240.18500.22500.18500.22000.2200314,980
29 Feb 20240.18000.18500.18000.18500.185011,867
28 Feb 20240.18500.19000.18000.18000.1800239,438
27 Feb 20240.18500.18500.17500.17500.175024,984
26 Feb 20240.18500.18500.18000.18000.180010,049
23 Feb 20240.18500.18500.18000.18000.180050,451
22 Feb 20240.20000.20000.19000.19000.190093,608
21 Feb 20240.17500.20500.17000.18500.1850143,341
20 Feb 20240.20500.20500.17500.17500.175046,390
19 Feb 20240.20000.21500.20000.20000.200062,797
16 Feb 20240.17000.20000.17000.19000.190069,310
15 Feb 20240.17000.17000.17000.17000.1700-
14 Feb 20240.17000.17500.17000.17000.170011,172
13 Feb 20240.17500.17500.16500.17000.170080,405
12 Feb 20240.16000.17000.16000.17000.170053,578
09 Feb 20240.16500.16500.16000.16000.160064,527
08 Feb 20240.18000.18000.16000.16500.1650365,132
07 Feb 20240.17000.18500.16000.17500.1750269,642
06 Feb 20240.19500.19500.15500.16500.1650563,361
05 Feb 20240.22000.22000.19000.20000.2000257,296
02 Feb 20240.21000.22000.21000.22000.22009,096
01 Feb 20240.22500.22500.21000.21000.2100318,214
31 Jan 20240.24500.24500.24000.24000.240017,591
30 Jan 20240.23000.24000.23000.24000.240063,064
29 Jan 20240.23000.23000.22500.23000.23009,447
25 Jan 20240.24500.24500.22500.22500.225016,710
24 Jan 20240.21000.24000.21000.24000.240089,436
23 Jan 20240.22500.23000.22000.22000.2200128,552
22 Jan 20240.26500.26500.21500.22500.2250528,792
19 Jan 20240.25000.26000.25000.26000.260062,860
18 Jan 20240.25500.25500.24500.24500.2450230,780
17 Jan 20240.25500.26500.25500.25500.255056,017
16 Jan 20240.26000.27000.26000.26000.2600126,364
15 Jan 20240.27500.28000.27500.27500.275093,673
12 Jan 20240.28000.28500.27500.28000.280034,038
11 Jan 20240.30000.30000.28000.28500.2850149,122
10 Jan 20240.32000.32000.29500.30000.3000385,982
09 Jan 20240.32000.33000.31500.31500.315048,808
08 Jan 20240.33000.34000.32000.32000.3200148,882
05 Jan 20240.34500.34500.32500.32500.3250193,129
04 Jan 20240.33500.33500.33500.33500.335013,986
03 Jan 20240.34000.34500.33000.34500.3450123,525
02 Jan 20240.34500.35500.34500.34500.345022,310
29 Dec 20230.36000.36000.36000.36000.3600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...