Lord Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.019	0.019	0.019	0.019	0.019	200,000
2026-02-05	0.019	0.019	0.019	0.019	0.019	30,000
2026-02-04	0.020	0.020	0.020	0.020	0.020	0
2026-02-03	0.020	0.020	0.020	0.020	0.020	0
2026-02-02	0.020	0.020	0.020	0.020	0.020	72,526
2026-01-30	0.022	0.022	0.020	0.020	0.020	747,019
2026-01-29	0.023	0.023	0.022	0.022	0.022	298,235
2026-01-28	0.023	0.023	0.023	0.023	0.023	274,673
2026-01-27	0.022	0.022	0.022	0.022	0.022	223,207
2026-01-23	0.022	0.022	0.021	0.021	0.021	242,892
2026-01-22	0.023	0.023	0.022	0.022	0.022	356,908
2026-01-21	0.022	0.025	0.022	0.025	0.025	1,268,674
2026-01-20	0.020	0.021	0.020	0.021	0.021	247,076
2026-01-19	0.020	0.020	0.020	0.020	0.020	0
2026-01-16	0.021	0.021	0.020	0.020	0.020	613,694
2026-01-15	0.021	0.021	0.021	0.021	0.021	423,750
2026-01-14	0.021	0.021	0.021	0.021	0.021	0
2026-01-13	0.019	0.023	0.019	0.021	0.021	3,663,617
2026-01-12	0.018	0.019	0.018	0.018	0.018	909,423
2026-01-09	0.018	0.018	0.018	0.018	0.018	0
2026-01-08	0.018	0.018	0.018	0.018	0.018	0
2026-01-07	0.018	0.018	0.018	0.018	0.018	350,000
2026-01-06	0.019	0.019	0.018	0.018	0.018	85,705
2026-01-05	0.018	0.018	0.018	0.018	0.018	35,000
2026-01-02	0.018	0.018	0.018	0.018	0.018	0
2025-12-31	0.018	0.018	0.018	0.018	0.018	0
2025-12-30	0.018	0.018	0.018	0.018	0.018	43,412
2025-12-29	0.018	0.018	0.018	0.018	0.018	0
2025-12-24	0.018	0.018	0.018	0.018	0.018	0
2025-12-23	0.018	0.018	0.018	0.018	0.018	13,669
2025-12-22	0.018	0.018	0.018	0.018	0.018	99,485
2025-12-19	0.018	0.018	0.018	0.018	0.018	0
2025-12-18	0.018	0.018	0.018	0.018	0.018	0
2025-12-17	0.018	0.018	0.018	0.018	0.018	683,367
2025-12-16	0.018	0.018	0.018	0.018	0.018	250,000
2025-12-15	0.018	0.018	0.018	0.018	0.018	84,755
2025-12-12	0.018	0.018	0.018	0.018	0.018	700,000
2025-12-11	0.018	0.018	0.018	0.018	0.018	340,884
2025-12-10	0.018	0.018	0.018	0.018	0.018	1,488,693
2025-12-09	0.019	0.019	0.019	0.019	0.019	83,007
2025-12-08	0.019	0.019	0.018	0.018	0.018	366,964
2025-12-05	0.019	0.019	0.019	0.019	0.019	0
2025-12-04	0.019	0.019	0.019	0.019	0.019	0
2025-12-03	0.019	0.019	0.019	0.019	0.019	0
2025-12-02	0.020	0.020	0.019	0.019	0.019	150,000
2025-12-01	0.018	0.018	0.018	0.018	0.018	0
2025-11-28	0.018	0.018	0.018	0.018	0.018	0
2025-11-27	0.018	0.018	0.018	0.018	0.018	0
2025-11-26	0.018	0.018	0.018	0.018	0.018	0
2025-11-25	0.018	0.018	0.018	0.018	0.018	123,418
2025-11-24	0.018	0.018	0.018	0.018	0.018	0
2025-11-21	0.018	0.018	0.018	0.018	0.018	81,899
2025-11-20	0.018	0.018	0.018	0.018	0.018	1,159,768
2025-11-19	0.018	0.019	0.018	0.019	0.019	707,073
2025-11-18	0.018	0.018	0.018	0.018	0.018	223,547
2025-11-17	0.018	0.018	0.018	0.018	0.018	26,698
2025-11-14	0.018	0.018	0.018	0.018	0.018	40,050
2025-11-13	0.018	0.018	0.017	0.018	0.018	901,378
2025-11-12	0.018	0.018	0.018	0.018	0.018	6,915
2025-11-11	0.019	0.019	0.019	0.019	0.019	62,770

← NewerPage 4 of 20 · 1,149 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.