Lycaon Resources Limited (LYN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 03:31PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.3850 | 0.3950 | 0.3500 | 0.3650 | 0.3650 | 238,670 |
| 01 May 2024 | 0.3150 | 0.3900 | 0.3050 | 0.3800 | 0.3800 | 622,348 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.2950 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 318,395 |
| 24 Apr 2024 | 0.2950 | 0.3050 | 0.2750 | 0.2800 | 0.2800 | 302,929 |
| 23 Apr 2024 | 0.2650 | 0.2650 | 0.2400 | 0.2400 | 0.2400 | 121,346 |
| 22 Apr 2024 | 0.3100 | 0.3250 | 0.2600 | 0.2700 | 0.2700 | 254,924 |
| 19 Apr 2024 | 0.2900 | 0.3500 | 0.2850 | 0.3000 | 0.3000 | 462,428 |
| 18 Apr 2024 | 0.2500 | 0.2850 | 0.2500 | 0.2800 | 0.2800 | 168,009 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.2050 | 0.2800 | 0.2050 | 0.2800 | 0.2800 | 362,152 |
| 15 Apr 2024 | 0.1750 | 0.2000 | 0.1750 | 0.2000 | 0.2000 | 77,401 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 13,933 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 54,004 |
| 05 Apr 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,702 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 0.1450 | 34,120 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 22,326 |
| 22 Mar 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 11,180 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 11,146 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 28,235 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 38,704 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 33,711 |
| 07 Mar 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 8,685 |
| 06 Mar 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 17,772 |
| 05 Mar 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 4,890 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 8,675 |
| 27 Feb 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 28,150 |
| 26 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,500 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 54,808 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 9,160 |
| 16 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 14,474 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 10,000 |
| 12 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,500 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 724 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.1900 | 0.2050 | 0.1900 | 0.1950 | 0.1950 | 66,330 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 54,682 |
| 29 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 25,000 |
| 25 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,937 |
| 24 Jan 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 30,415 |
| 23 Jan 2024 | 0.1800 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 49,941 |
| 22 Jan 2024 | 0.1850 | 0.2050 | 0.1850 | 0.2050 | 0.2050 | 3,563 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 17,900 |
| 15 Jan 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 35,924 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 28,418 |
| 08 Jan 2024 | 0.2050 | 0.2250 | 0.2050 | 0.2250 | 0.2250 | 33,552 |
| 05 Jan 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 56,487 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 16,667 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,667 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 12,135 |
| 12 Dec 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,313 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 31,146 |
| 06 Dec 2023 | 0.1550 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 49,106 |
| *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.