Lord Resources Limited (LRD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:30PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 5,538 |
| 11 Oct 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 5,538 |
| 10 Oct 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 09 Oct 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 652,298 |
| 08 Oct 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 292,733 |
| 07 Oct 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 04 Oct 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 03 Oct 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 02 Oct 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 01 Oct 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 30 Sept 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 27 Sept 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 26 Sept 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 25 Sept 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 24 Sept 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 50,000 |
| 23 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 20 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 19 Sept 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 359,853 |
| 18 Sept 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 31,249 |
| 17 Sept 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 133,142 |
| 16 Sept 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 92,100 |
| 13 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 32,842 |
| 12 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 10 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,300 |
| 09 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 23,574 |
| 06 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 05 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 74,213 |
| 04 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 03 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,725 |
| 02 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 43,000 |
| 30 Aug 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 110,000 |
| 29 Aug 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 16,111 |
| 28 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 26 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 110,000 |
| 23 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 22 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 21 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 31 |
| 20 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| 19 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 45 |
| 16 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 99,999 |
| 15 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 735 |
| 13 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 667 |
| 12 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,350 |
| 09 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 |
| 08 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 52,839 |
| 06 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,239 |
| 05 Aug 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 141,522 |
| 02 Aug 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 01 Aug 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 31 July 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 118,060 |
| 30 July 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 181,655 |
| 29 July 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 26 July 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 896,636 |
| 25 July 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 581,479 |
| 24 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 23 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 15,000 |
| 22 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 22,034 |
| 19 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 18 July 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 300,756 |
| 17 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,483 |
| 16 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 160,808 |
| 15 July 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 182,106 |
| 12 July 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 223,255 |
| 11 July 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 55,288 |
| 10 July 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 148,491 |
| 09 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 192,710 |
| 08 July 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 8,585 |
| 05 July 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 July 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 77,749 |
| 03 July 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 131,147 |
| 02 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 90,810 |
| 01 July 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 28,093 |
| 28 June 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 379,801 |
| 27 June 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 26 June 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 223,709 |
| 25 June 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 12,395 |
| 24 June 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 131,355 |
| 21 June 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 73,787 |
| 20 June 2024 | 0.0520 | 0.0520 | 0.0465 | 0.0480 | 0.0480 | 170,392 |
| 19 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 18 June 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 340,330 |
| 17 June 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 256,553 |
| 14 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 13 June 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 9,380 |
| 12 June 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 11 June 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 134,218 |
| 07 June 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 218,616 |
| 06 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,333 |
| 05 June 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 04 June 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 144,443 |
| 03 June 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,300 |
| 31 May 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 66,916 |
| 30 May 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 68,877 |
| 29 May 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 209,946 |
| 28 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 35,088 |
| 27 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 15,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.