Lodestar Minerals Limited (LSR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0020

0.0000

(0.00%)

At close: 02:23PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0015	0.0020	0.0015	0.0020	0.0020	149,850
24 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	300,680
23 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
22 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	11,250,000
19 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Apr 2024	0.0010	0.0020	0.0010	0.0020	0.0020	133,185
17 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,031,500
16 Apr 2024	0.0020	0.0020	0.0015	0.0020	0.0020	508,236
15 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,149,679
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,136,142
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,220,000
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	13,645
04 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	19,675
03 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
02 Apr 2024	0.0020	0.0020	0.0015	0.0015	0.0015	84,534
28 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	2,077,222
27 Mar 2024	0.0020	0.0020	0.0015	0.0015	0.0015	5,179,597
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	126,957
21 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,524,932
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	247,330
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	625,000
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	8,000
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
13 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,190
12 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	506,512
11 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	270,000
08 Mar 2024	0.0020	0.0020	0.0015	0.0020	0.0020	6,498,513
07 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,258,162
06 Mar 2024	0.0020	0.0020	0.0015	0.0015	0.0015	1,791,717
05 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	53,975
01 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
29 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	833
28 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	45,015
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,010,755
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	679,199
22 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Feb 2024	0.0025	0.0025	0.0020	0.0020	0.0020	1,758,758
19 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	18,583,807
16 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	464
14 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	419,999
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	330,000
09 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	11,863,791
08 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	702,000
07 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,512,275
06 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,800,594
05 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	35,200,185
02 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,548,267
01 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,267,500
31 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
30 Jan 2024	0.0030	0.0030	0.0025	0.0025	0.0025	6,045,000
29 Jan 2024	0.0030	0.0030	0.0025	0.0025	0.0025	912,069
25 Jan 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,339,890
24 Jan 2024	0.0025	0.0030	0.0025	0.0030	0.0030	949,760
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	60,000
22 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,679,460
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,547,276
18 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	3,250,000
17 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
16 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
15 Jan 2024	0.0040	0.0040	0.0035	0.0035	0.0035	1,027,484
12 Jan 2024	0.0030	0.0040	0.0030	0.0040	0.0040	112,609
11 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	168,507
10 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,003,904
09 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	20,000
08 Jan 2024	0.0040	0.0040	0.0030	0.0035	0.0035	9,459,999
05 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,025,090
04 Jan 2024	0.0030	0.0040	0.0030	0.0040	0.0040	2,040,808
03 Jan 2024	0.0030	0.0040	0.0030	0.0030	0.0030	1,750,567
02 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,456,296
29 Dec 2023	0.0040	0.0040	0.0030	0.0040	0.0040	1,090,281
28 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
27 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	509,208
22 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,292,718
21 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	200,230
20 Dec 2023	0.0040	0.0040	0.0035	0.0040	0.0040	3,235,000
19 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	3,223,713
18 Dec 2023	0.0040	0.0040	0.0030	0.0040	0.0040	2,172,066
15 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	23,494,009
14 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	528
13 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
12 Dec 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
11 Dec 2023	0.0040	0.0045	0.0040	0.0045	0.0045	68,058
08 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,484,294
07 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
06 Dec 2023	0.0050	0.0050	0.0040	0.0050	0.0050	2,865,904
05 Dec 2023	0.0050	0.0050	0.0045	0.0045	0.0045	24,891
04 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	625,056
01 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	163,223
30 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,200,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6540+0.0017(+0.25%)

OIL83.87+0.30(+0.36%)

GOLD2,361.60+19.10(+0.82%)

Bitcoin AUD98,590.32+883.34(+0.90%)

Lodestar Minerals Limited (LSR.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6540
+0.0017(+0.25%)

OIL
83.87
+0.30(+0.36%)

GOLD
2,361.60
+19.10(+0.82%)

Bitcoin AUD
98,590.32
+883.34(+0.90%)