LCL Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.016	0.016	0.016	0.016	0.016	744,715
2023-12-14	0.016	0.017	0.016	0.017	0.017	834,620
2023-12-13	0.016	0.016	0.016	0.016	0.016	489,712
2023-12-12	0.017	0.017	0.016	0.016	0.016	1,908,927
2023-12-11	0.016	0.017	0.015	0.016	0.016	11,490,712
2023-12-08	0.016	0.017	0.016	0.017	0.017	11,369,629
2023-12-07	0.017	0.018	0.017	0.017	0.017	16,490,162
2023-12-06	0.019	0.019	0.016	0.019	0.019	15,995,144
2023-12-05	0.022	0.022	0.022	0.022	0.022	310,434
2023-12-04	0.022	0.023	0.021	0.022	0.022	184,629
2023-12-01	0.021	0.024	0.021	0.022	0.022	553,202
2023-11-30	0.021	0.023	0.019	0.021	0.021	3,668,614
2023-11-29	0.024	0.024	0.024	0.024	0.024	0
2023-11-28	0.024	0.024	0.024	0.024	0.024	0
2023-11-27	0.025	0.025	0.023	0.024	0.024	1,454,158
2023-11-24	0.026	0.026	0.024	0.024	0.024	74,388
2023-11-23	0.024	0.026	0.024	0.026	0.026	22,647
2023-11-22	0.025	0.026	0.024	0.025	0.025	143,879
2023-11-21	0.025	0.025	0.024	0.024	0.024	2,178,602
2023-11-20	0.025	0.026	0.025	0.026	0.026	82,378
2023-11-17	0.025	0.025	0.025	0.025	0.025	221,779
2023-11-16	0.026	0.026	0.026	0.026	0.026	0
2023-11-15	0.025	0.026	0.025	0.026	0.026	189,287
2023-11-14	0.024	0.025	0.024	0.025	0.025	459,292
2023-11-13	0.025	0.025	0.025	0.025	0.025	95,980
2023-11-10	0.024	0.026	0.024	0.025	0.025	303,783
2023-11-09	0.025	0.025	0.024	0.024	0.024	212,994
2023-11-08	0.025	0.026	0.025	0.026	0.026	142,640
2023-11-07	0.025	0.025	0.024	0.025	0.025	187,119
2023-11-06	0.025	0.025	0.024	0.025	0.025	788,366
2023-11-03	0.026	0.026	0.025	0.025	0.025	1,182,841
2023-11-02	0.025	0.027	0.025	0.025	0.025	309,341
2023-11-01	0.025	0.025	0.025	0.025	0.025	1,244,029
2023-10-31	0.027	0.027	0.026	0.026	0.026	519,464
2023-10-30	0.028	0.028	0.027	0.027	0.027	489,155
2023-10-27	0.029	0.029	0.025	0.026	0.026	4,673,132
2023-10-26	0.030	0.030	0.029	0.029	0.029	1,099,393
2023-10-25	0.030	0.032	0.030	0.030	0.030	436,006
2023-10-24	0.030	0.032	0.030	0.031	0.031	291,932
2023-10-23	0.030	0.033	0.029	0.030	0.030	239,796
2023-10-20	0.028	0.032	0.027	0.032	0.032	488,527
2023-10-19	0.030	0.030	0.028	0.028	0.028	385,416
2023-10-18	0.030	0.032	0.029	0.029	0.029	468,369
2023-10-17	0.034	0.034	0.029	0.033	0.033	2,592,925
2023-10-16	0.029	0.036	0.028	0.032	0.032	10,716,934
2023-10-13	0.025	0.028	0.025	0.028	0.028	55,137
2023-10-12	0.026	0.026	0.026	0.026	0.026	0
2023-10-11	0.026	0.026	0.025	0.026	0.026	69,725
2023-10-10	0.026	0.027	0.026	0.026	0.026	84,632
2023-10-09	0.024	0.027	0.024	0.027	0.027	913,418
2023-10-06	0.026	0.026	0.024	0.025	0.025	439,435
2023-10-05	0.026	0.027	0.025	0.026	0.026	1,076,832
2023-10-04	0.026	0.026	0.026	0.026	0.026	48,013
2023-10-03	0.030	0.030	0.026	0.026	0.026	1,027,172
2023-10-02	0.028	0.028	0.028	0.028	0.028	210,783
2023-09-29	0.027	0.028	0.026	0.027	0.027	236,858
2023-09-28	0.027	0.028	0.027	0.027	0.027	77,684
2023-09-27	0.027	0.028	0.027	0.028	0.028	68,571
2023-09-26	0.028	0.028	0.027	0.027	0.027	195,322
2023-09-25	0.028	0.029	0.027	0.029	0.029	1,244,058

← NewerPage 13 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.