LCL Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.024	0.024	0.023	0.023	0.023	2,542,863
2022-10-10	0.025	0.025	0.024	0.024	0.024	2,457,194
2022-10-07	0.026	0.026	0.026	0.026	0.026	1,324,086
2022-10-06	0.028	0.028	0.025	0.026	0.026	2,750,452
2022-10-05	0.029	0.031	0.028	0.028	0.028	1,353,411
2022-10-04	0.029	0.029	0.028	0.028	0.028	680,533
2022-10-03	0.027	0.029	0.027	0.028	0.028	464,251
2022-09-30	0.028	0.029	0.027	0.027	0.027	807,593
2022-09-29	0.029	0.030	0.028	0.028	0.028	2,143,765
2022-09-28	0.029	0.029	0.028	0.029	0.029	1,085,353
2022-09-27	0.029	0.031	0.029	0.029	0.029	576,349
2022-09-26	0.029	0.030	0.028	0.029	0.029	1,375,640
2022-09-23	0.029	0.030	0.029	0.029	0.029	258,643
2022-09-21	0.031	0.031	0.029	0.029	0.029	950,515
2022-09-20	0.030	0.031	0.030	0.031	0.031	1,388,040
2022-09-19	0.030	0.030	0.030	0.030	0.030	183,841
2022-09-16	0.030	0.030	0.030	0.030	0.030	467,076
2022-09-15	0.031	0.031	0.030	0.031	0.031	616,126
2022-09-14	0.031	0.031	0.030	0.030	0.030	719,270
2022-09-13	0.033	0.033	0.032	0.032	0.032	576,115
2022-09-12	0.032	0.033	0.030	0.031	0.031	520,862
2022-09-09	0.031	0.033	0.031	0.033	0.033	199,218
2022-09-08	0.032	0.032	0.031	0.031	0.031	900,499
2022-09-07	0.033	0.033	0.032	0.032	0.032	2,327,902
2022-09-06	0.033	0.034	0.033	0.034	0.034	218,721
2022-09-05	0.033	0.033	0.033	0.033	0.033	341,653
2022-09-02	0.033	0.034	0.033	0.034	0.033	188,594
2022-09-01	0.034	0.035	0.033	0.035	0.035	363,837
2022-08-31	0.034	0.035	0.033	0.033	0.033	703,216
2022-08-30	0.034	0.036	0.034	0.036	0.036	13,438
2022-08-29	0.035	0.036	0.034	0.035	0.035	965,807
2022-08-26	0.033	0.038	0.033	0.035	0.035	4,175,382
2022-08-25	0.033	0.035	0.033	0.034	0.034	580,723
2022-08-24	0.034	0.034	0.032	0.032	0.032	1,038,712
2022-08-23	0.034	0.034	0.033	0.033	0.033	622,128
2022-08-22	0.034	0.034	0.033	0.034	0.034	472,095
2022-08-19	0.034	0.035	0.033	0.035	0.035	660,846
2022-08-18	0.035	0.035	0.033	0.035	0.035	1,949,072
2022-08-17	0.039	0.040	0.035	0.036	0.036	3,167,480
2022-08-16	0.039	0.040	0.038	0.038	0.037	955,755
2022-08-15	0.043	0.045	0.037	0.037	0.036	4,176,589
2022-08-12	0.045	0.045	0.040	0.041	0.040	2,976,837
2022-08-11	0.035	0.043	0.035	0.043	0.042	4,595,750
2022-08-10	0.035	0.037	0.035	0.036	0.036	747,022
2022-08-09	0.034	0.035	0.034	0.035	0.035	1,019,784
2022-08-08	0.035	0.036	0.033	0.034	0.034	1,054,210
2022-08-05	0.035	0.035	0.033	0.034	0.034	2,374,275
2022-08-04	0.035	0.036	0.035	0.035	0.035	1,054,025
2022-08-03	0.035	0.036	0.035	0.035	0.035	433,071
2022-08-02	0.036	0.036	0.036	0.036	0.036	575,095
2022-08-01	0.037	0.037	0.036	0.036	0.036	1,119,838
2022-07-29	0.037	0.037	0.035	0.035	0.035	2,479,924
2022-07-28	0.035	0.037	0.035	0.036	0.036	1,857,555
2022-07-27	0.034	0.035	0.034	0.035	0.035	598,907
2022-07-26	0.034	0.034	0.033	0.033	0.033	142,347
2022-07-25	0.035	0.035	0.034	0.034	0.034	373,195
2022-07-22	0.034	0.035	0.034	0.034	0.034	1,937,716
2022-07-21	0.033	0.034	0.033	0.033	0.033	6,191,819
2022-07-20	0.032	0.033	0.031	0.031	0.031	1,577,510
2022-07-19	0.031	0.033	0.031	0.033	0.033	1,220,768

← NewerPage 18 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.