Lord Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.020	0.020	0.018	0.018	0.018	673,809
2025-11-07	0.019	0.020	0.019	0.020	0.020	25,316
2025-11-06	0.018	0.019	0.018	0.019	0.019	1,013,088
2025-11-05	0.021	0.021	0.018	0.019	0.019	3,654,195
2025-11-04	0.020	0.021	0.020	0.021	0.021	1,111,991
2025-11-03	0.020	0.020	0.020	0.020	0.020	466,085
2025-10-31	0.020	0.021	0.020	0.020	0.020	598,368
2025-10-30	0.020	0.020	0.019	0.020	0.020	1,897,753
2025-10-29	0.021	0.021	0.018	0.019	0.019	6,234,210
2025-10-28	0.028	0.028	0.020	0.022	0.022	6,461,889
2025-10-27	0.029	0.029	0.028	0.028	0.028	1,263,585
2025-10-24	0.029	0.029	0.028	0.028	0.028	93,579
2025-10-23	0.029	0.029	0.027	0.028	0.028	1,991,870
2025-10-22	0.037	0.037	0.024	0.026	0.026	13,426,935
2025-10-21	0.040	0.040	0.037	0.037	0.037	471,951
2025-10-20	0.045	0.047	0.040	0.040	0.040	1,450,090
2025-10-17	0.046	0.046	0.041	0.045	0.045	1,576,455
2025-10-16	0.042	0.045	0.041	0.045	0.045	979,619
2025-10-15	0.042	0.042	0.042	0.042	0.042	181,473
2025-10-14	0.043	0.043	0.042	0.042	0.042	767,275
2025-10-13	0.042	0.045	0.042	0.045	0.045	1,114,896
2025-10-10	0.043	0.044	0.042	0.043	0.043	1,559,939
2025-10-09	0.046	0.046	0.045	0.045	0.045	1,331,507
2025-10-08	0.048	0.049	0.046	0.047	0.047	1,407,037
2025-10-07	0.050	0.052	0.047	0.050	0.050	3,167,738
2025-10-06	0.052	0.052	0.050	0.050	0.050	1,257,470
2025-10-03	0.051	0.055	0.050	0.052	0.052	3,906,932
2025-10-02	0.047	0.053	0.046	0.052	0.052	7,081,491
2025-10-01	0.049	0.049	0.044	0.046	0.046	2,934,757
2025-09-30	0.042	0.050	0.042	0.050	0.050	2,843,107
2025-09-29	0.043	0.043	0.040	0.042	0.042	1,506,156
2025-09-26	0.039	0.044	0.039	0.042	0.042	1,011,644
2025-09-25	0.041	0.043	0.038	0.039	0.039	1,521,467
2025-09-24	0.041	0.041	0.041	0.041	0.041	0
2025-09-23	0.041	0.041	0.041	0.041	0.041	0
2025-09-22	0.038	0.045	0.036	0.041	0.041	4,416,030
2025-09-19	0.036	0.039	0.036	0.038	0.038	4,439,225
2025-09-18	0.042	0.042	0.035	0.036	0.036	13,131,820
2025-09-17	0.051	0.063	0.042	0.042	0.042	85,121,533
2025-09-16	0.023	0.023	0.023	0.023	0.023	0
2025-09-15	0.023	0.023	0.023	0.023	0.023	0
2025-09-12	0.022	0.023	0.022	0.023	0.023	700,000
2025-09-11	0.022	0.022	0.022	0.022	0.022	0
2025-09-10	0.023	0.023	0.022	0.022	0.022	877,000
2025-09-09	0.024	0.024	0.023	0.023	0.023	805,583
2025-09-08	0.025	0.025	0.023	0.023	0.023	611,140
2025-09-05	0.026	0.026	0.026	0.026	0.026	100,000
2025-09-04	0.025	0.025	0.025	0.025	0.025	0
2025-09-03	0.025	0.025	0.025	0.025	0.025	15,600
2025-09-02	0.025	0.025	0.025	0.025	0.025	5,100
2025-09-01	0.025	0.025	0.025	0.025	0.025	65,026
2025-08-29	0.022	0.025	0.022	0.025	0.025	466,503
2025-08-28	0.024	0.024	0.023	0.023	0.023	189,541
2025-08-27	0.025	0.026	0.024	0.024	0.024	791,466
2025-08-26	0.028	0.028	0.024	0.025	0.025	1,738,866
2025-08-25	0.026	0.027	0.025	0.027	0.027	1,606,431
2025-08-22	0.026	0.026	0.026	0.026	0.026	0
2025-08-21	0.026	0.026	0.026	0.026	0.026	2,494
2025-08-20	0.029	0.029	0.029	0.029	0.029	73,788
2025-08-19	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 5 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.