Lord Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.033	0.035	0.030	0.030	0.030	937,901
2025-08-15	0.031	0.031	0.031	0.031	0.031	100,700
2025-08-14	0.029	0.029	0.029	0.029	0.029	25,000
2025-08-13	0.028	0.028	0.026	0.026	0.026	647,756
2025-08-12	0.029	0.029	0.028	0.029	0.029	781,344
2025-08-11	0.030	0.030	0.029	0.029	0.029	764,113
2025-08-08	0.031	0.031	0.031	0.031	0.031	419,300
2025-08-07	0.031	0.032	0.030	0.030	0.030	506,520
2025-08-06	0.032	0.032	0.032	0.032	0.032	184,399
2025-08-05	0.030	0.031	0.030	0.031	0.031	218,499
2025-08-04	0.029	0.030	0.029	0.030	0.030	59,000
2025-08-01	0.030	0.030	0.030	0.030	0.030	0
2025-07-31	0.029	0.031	0.026	0.030	0.030	1,903,096
2025-07-30	0.031	0.031	0.031	0.031	0.031	0
2025-07-29	0.031	0.031	0.031	0.031	0.031	122,917
2025-07-28	0.033	0.033	0.029	0.029	0.029	418,901
2025-07-25	0.035	0.037	0.033	0.033	0.033	2,041,449
2025-07-24	0.036	0.038	0.035	0.035	0.035	1,396,279
2025-07-23	0.031	0.036	0.031	0.036	0.036	1,461,264
2025-07-22	0.030	0.031	0.030	0.031	0.031	536,844
2025-07-21	0.025	0.031	0.025	0.031	0.031	1,536,457
2025-07-18	0.025	0.025	0.025	0.025	0.025	1,000,000
2025-07-17	0.026	0.026	0.026	0.026	0.026	111,071
2025-07-16	0.023	0.026	0.023	0.026	0.026	746,483
2025-07-15	0.023	0.023	0.023	0.023	0.023	0
2025-07-14	0.023	0.023	0.023	0.023	0.023	0
2025-07-11	0.023	0.023	0.023	0.023	0.023	0
2025-07-10	0.022	0.023	0.022	0.023	0.023	310,643
2025-07-09	0.020	0.023	0.020	0.023	0.023	292,254
2025-07-08	0.020	0.020	0.020	0.020	0.020	70,717
2025-07-07	0.019	0.020	0.019	0.020	0.020	604,730
2025-07-04	0.017	0.017	0.017	0.017	0.017	0
2025-07-03	0.017	0.017	0.017	0.017	0.017	0
2025-07-02	0.017	0.017	0.017	0.017	0.017	10,920
2025-07-01	0.018	0.018	0.018	0.018	0.018	55,555
2025-06-30	0.017	0.017	0.017	0.017	0.017	138,041
2025-06-27	0.019	0.019	0.019	0.019	0.019	372,267
2025-06-26	0.019	0.019	0.019	0.019	0.019	100
2025-06-25	0.019	0.019	0.019	0.019	0.019	14,285
2025-06-24	0.019	0.019	0.019	0.019	0.019	400,187
2025-06-23	0.019	0.019	0.019	0.019	0.019	0
2025-06-20	0.019	0.019	0.019	0.019	0.019	0
2025-06-19	0.019	0.019	0.019	0.019	0.019	44,000
2025-06-18	0.020	0.020	0.020	0.020	0.020	0
2025-06-17	0.020	0.020	0.020	0.020	0.020	0
2025-06-16	0.020	0.022	0.019	0.020	0.020	1,040,157
2025-06-13	0.020	0.020	0.020	0.020	0.020	221
2025-06-12	0.022	0.022	0.021	0.021	0.021	10,000
2025-06-11	0.022	0.022	0.022	0.022	0.022	21,520
2025-06-10	0.021	0.021	0.021	0.021	0.021	0
2025-06-06	0.021	0.021	0.021	0.021	0.021	0
2025-06-05	0.021	0.021	0.021	0.021	0.021	0
2025-06-04	0.021	0.021	0.021	0.021	0.021	0
2025-06-03	0.021	0.021	0.021	0.021	0.021	0
2025-06-02	0.021	0.021	0.021	0.021	0.021	142,628
2025-05-30	0.022	0.023	0.021	0.021	0.021	1,246,610
2025-05-29	0.019	0.019	0.019	0.019	0.019	0
2025-05-28	0.020	0.020	0.019	0.019	0.019	220,607
2025-05-27	0.022	0.022	0.022	0.022	0.022	0
2025-05-26	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 6 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.