Lodestar Minerals Limited (LSR.XA)

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

Add to watchlist

0.0015

0.0000

(0.00%)

At close: 10:51AM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	400,621
23 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	72,000
22 Apr 2024	0.0020	0.0020	0.0015	0.0015	0.0015	1,150,000
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.0015	0.0020	0.0015	0.0020	0.0020	529,000
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	600,000
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,800,000
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,642,606
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
04 Apr 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,400,000
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	2,000,000
26 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	166,666
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0015	0.0020	0.0015	0.0015	0.0015	1,720,000
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
19 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	50,000
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,000,000
14 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	4,736,974
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	104,815
11 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
08 Mar 2024	0.0020	0.0020	0.0015	0.0015	0.0015	300,000
07 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	550,000
06 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,081,901
05 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	200,000
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	5,000,000
29 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	750,000
28 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	760,000
27 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,600,000
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	97,778
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	100,000
20 Feb 2024	0.0025	0.0025	0.0020	0.0020	0.0020	4,336,667
19 Feb 2024	0.0020	0.0025	0.0020	0.0025	0.0025	11,119,000
16 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	80,000
15 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,113,427
08 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
07 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
06 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	99,000
05 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	8,500,000
02 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,500,000
01 Feb 2024	0.0020	0.0025	0.0020	0.0025	0.0025	346,887
31 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,812,857
30 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,806,428
29 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	350,000
25 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,473,296
24 Jan 2024	0.0030	0.0030	0.0025	0.0030	0.0030	2,811,832
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	315,000
22 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,755,823
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,600,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	395,000
16 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,000,000
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,000,000
10 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	286,111
09 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	125,000
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
05 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	255,000
04 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	125,000
03 Jan 2024	0.0035	0.0040	0.0035	0.0040	0.0040	638,500
02 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	40,000
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	305,622
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	332,282
21 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	820,217
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	595,000
18 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	908,183
15 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	4,134,961
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	86,000
12 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	200,750
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	0.0040	0.0045	0.0040	0.0045	0.0045	2,465,000
07 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	354,299
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	0.0040	0.0045	0.0040	0.0045	0.0045	578,000
04 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	7,000,000
01 Dec 2023	-	-	-	-	-	-
30 Nov 2023	0.0045	0.0045	0.0040	0.0040	0.0040	2,750,000
29 Nov 2023	0.0045	0.0045	0.0045	0.0045	0.0045	8,000,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6509+0.0020(+0.31%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.02-0.34(-0.41%)

GOLD2,332.00-10.10(-0.43%)

Bitcoin AUD102,051.84+210.83(+0.21%)

Lodestar Minerals Limited (LSR.XA)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6509
+0.0020(+0.31%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.02
-0.34(-0.41%)

GOLD
2,332.00
-10.10(-0.43%)

Bitcoin AUD
102,051.84
+210.83(+0.21%)