Lykos Metals Limited (LYK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 11:26AM AEST

Time period:

14 Sept 2023 - 14 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Sept 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Sept 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
10 Sept 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Sept 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Sept 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Sept 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Sept 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
03 Sept 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Sept 2024	0.0230	0.0230	0.0230	0.0230	0.0230	25,833
30 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
28 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	12,108
14 Aug 2024	0.0260	0.0260	0.0260	0.0260	0.0260	38,192
13 Aug 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Aug 2024	0.0290	0.0290	0.0290	0.0290	0.0290	170
09 Aug 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Aug 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
07 Aug 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
06 Aug 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Aug 2024	0.0310	0.0310	0.0290	0.0290	0.0290	664,198
02 Aug 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
01 Aug 2024	0.0310	0.0310	0.0310	0.0310	0.0310	145,994
31 July 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100,400
30 July 2024	0.0300	0.0320	0.0300	0.0320	0.0320	706,142
29 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 July 2024	0.0300	0.0310	0.0300	0.0300	0.0300	1,053,008
22 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	800
12 July 2024	0.0330	0.0330	0.0300	0.0300	0.0300	79,400
11 July 2024	0.0290	0.0300	0.0290	0.0300	0.0300	220,600
10 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 July 2024	0.0300	0.0300	0.0300	0.0300	0.0300	481,364
08 July 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 July 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 July 2024	0.0240	0.0240	0.0230	0.0230	0.0230	9,944
03 July 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 July 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 July 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 June 2024	0.0240	0.0240	0.0240	0.0240	0.0240	92,248
27 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	38
25 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
24 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	42,000
20 June 2024	0.0240	0.0260	0.0220	0.0260	0.0260	378,662
19 June 2024	0.0250	0.0250	0.0240	0.0240	0.0240	326,905
18 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	85,000
17 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,334
11 June 2024	0.0260	0.0260	0.0260	0.0260	0.0260	39,770
07 June 2024	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
06 June 2024	0.0280	0.0280	0.0280	0.0280	0.0280	285
05 June 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 June 2024	0.0280	0.0280	0.0280	0.0280	0.0280	96,520
03 June 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
31 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	3,044
30 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	350,000
24 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,705
22 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
17 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 May 2024	0.0310	0.0310	0.0300	0.0300	0.0300	284,999
15 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100,000
14 May 2024	0.0290	0.0310	0.0290	0.0310	0.0310	199,879
13 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	60,173
10 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	104,241
08 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
07 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	124,073
06 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 May 2024	0.0270	0.0280	0.0270	0.0280	0.0280	76,583
02 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	39,828
01 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	31,600
26 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

AUD/USD0.6717-0.0007(-0.11%)

OIL70.21+1.24(+1.80%)

GOLD2,605.30+24.70(+0.96%)

Bitcoin AUD86,274.29-503.62(-0.58%)

Lykos Metals Limited (LYK.AX)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

AUD/USD
0.6717
-0.0007(-0.11%)

OIL
70.21
+1.24(+1.80%)

GOLD
2,605.30
+24.70(+0.96%)

Bitcoin AUD
86,274.29
-503.62(-0.58%)