LCL Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.052	0.052	0.048	0.048	0.047	1,388,777
2023-01-05	0.052	0.053	0.052	0.053	0.052	196,673
2023-01-04	0.053	0.054	0.053	0.053	0.052	1,095,757
2023-01-03	0.057	0.057	0.053	0.056	0.055	940,417
2022-12-30	0.058	0.059	0.056	0.058	0.057	2,023,837
2022-12-29	0.053	0.060	0.050	0.057	0.056	6,825,210
2022-12-28	0.051	0.057	0.049	0.052	0.051	4,684,911
2022-12-23	0.049	0.051	0.047	0.051	0.050	1,588,674
2022-12-22	0.049	0.054	0.048	0.051	0.050	4,265,402
2022-12-21	0.044	0.052	0.043	0.049	0.048	3,928,183
2022-12-20	0.043	0.044	0.043	0.044	0.043	807,191
2022-12-19	0.043	0.044	0.043	0.043	0.042	475,332
2022-12-16	0.042	0.045	0.042	0.042	0.041	1,555,387
2022-12-15	0.043	0.046	0.043	0.044	0.043	347,147
2022-12-14	0.046	0.046	0.043	0.043	0.042	326,324
2022-12-13	0.046	0.046	0.045	0.045	0.044	299,112
2022-12-12	0.043	0.049	0.043	0.046	0.045	1,321,623
2022-12-09	0.047	0.047	0.041	0.043	0.042	3,568,995
2022-12-08	0.051	0.052	0.047	0.047	0.046	1,316,034
2022-12-07	0.054	0.055	0.049	0.052	0.051	3,324,130
2022-12-06	0.049	0.055	0.048	0.053	0.052	7,970,889
2022-12-05	0.051	0.051	0.048	0.051	0.050	4,706,678
2022-12-02	0.043	0.051	0.043	0.051	0.050	13,073,606
2022-12-01	0.040	0.043	0.040	0.043	0.042	1,814,378
2022-11-30	0.039	0.041	0.039	0.040	0.039	776,655
2022-11-29	0.038	0.040	0.038	0.038	0.037	3,426,106
2022-11-28	0.043	0.043	0.038	0.038	0.037	10,493,110
2022-11-25	0.044	0.047	0.040	0.043	0.042	37,530,456
2022-11-24	0.036	0.036	0.036	0.036	0.036	0
2022-11-23	0.036	0.036	0.036	0.036	0.036	0
2022-11-22	0.036	0.036	0.036	0.036	0.036	0
2022-11-21	0.034	0.039	0.034	0.036	0.036	3,656,171
2022-11-18	0.030	0.036	0.029	0.033	0.033	6,064,505
2022-11-17	0.031	0.031	0.029	0.029	0.029	1,059,549
2022-11-16	0.030	0.033	0.030	0.031	0.031	2,856,849
2022-11-15	0.029	0.031	0.029	0.030	0.030	2,209,681
2022-11-14	0.027	0.030	0.027	0.029	0.029	1,142,303
2022-11-11	0.027	0.029	0.026	0.026	0.026	1,372,361
2022-11-10	0.028	0.029	0.025	0.026	0.026	883,531
2022-11-09	0.028	0.028	0.027	0.028	0.028	856,545
2022-11-08	0.025	0.030	0.025	0.027	0.027	6,536,403
2022-11-07	0.024	0.025	0.024	0.024	0.024	827,178
2022-11-04	0.022	0.023	0.021	0.023	0.023	283,967
2022-11-03	0.021	0.022	0.021	0.022	0.022	347,809
2022-11-02	0.023	0.023	0.021	0.022	0.022	1,873,190
2022-11-01	0.022	0.022	0.021	0.022	0.022	447,460
2022-10-31	0.024	0.024	0.022	0.022	0.022	2,126,843
2022-10-28	0.023	0.023	0.023	0.023	0.023	346,293
2022-10-27	0.025	0.025	0.023	0.024	0.024	1,282,826
2022-10-26	0.024	0.024	0.024	0.024	0.024	8,033
2022-10-25	0.025	0.025	0.024	0.024	0.024	162,768
2022-10-24	0.023	0.024	0.023	0.024	0.024	209,677
2022-10-21	0.023	0.024	0.023	0.023	0.023	3,883,103
2022-10-20	0.023	0.023	0.023	0.023	0.023	415,497
2022-10-19	0.023	0.023	0.023	0.023	0.023	375,458
2022-10-18	0.024	0.025	0.023	0.023	0.023	566,617
2022-10-17	0.024	0.025	0.023	0.023	0.023	708,197
2022-10-14	0.024	0.024	0.023	0.024	0.024	1,180,404
2022-10-13	0.023	0.023	0.023	0.023	0.023	166,728
2022-10-12	0.024	0.024	0.022	0.023	0.023	889,890

← NewerPage 17 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.