Lord Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.023	0.023	0.023	0.023	0.023	0
2025-02-24	0.024	0.024	0.023	0.023	0.023	58,692
2025-02-21	0.024	0.024	0.024	0.024	0.024	0
2025-02-20	0.024	0.024	0.024	0.024	0.024	30,034
2025-02-19	0.026	0.026	0.024	0.024	0.024	215,541
2025-02-18	0.026	0.026	0.026	0.026	0.026	75,139
2025-02-17	0.029	0.029	0.029	0.029	0.029	0
2025-02-14	0.029	0.029	0.029	0.029	0.029	0
2025-02-13	0.026	0.029	0.026	0.029	0.029	452,501
2025-02-12	0.024	0.024	0.024	0.024	0.024	0
2025-02-11	0.024	0.024	0.024	0.024	0.024	0
2025-02-10	0.024	0.024	0.024	0.024	0.024	138,913
2025-02-07	0.026	0.026	0.026	0.026	0.026	113,498
2025-02-06	0.024	0.024	0.024	0.024	0.024	0
2025-02-05	0.022	0.024	0.022	0.024	0.024	623,255
2025-02-04	0.020	0.021	0.020	0.021	0.021	741,643
2025-02-03	0.022	0.023	0.020	0.020	0.020	653,228
2025-01-31	0.022	0.022	0.022	0.022	0.022	0
2025-01-30	0.022	0.022	0.022	0.022	0.022	0
2025-01-29	0.022	0.022	0.022	0.022	0.022	0
2025-01-28	0.022	0.022	0.022	0.022	0.022	45,678
2025-01-24	0.022	0.022	0.022	0.022	0.022	50,000
2025-01-23	0.022	0.022	0.022	0.022	0.022	66,942
2025-01-22	0.023	0.023	0.022	0.022	0.022	196,453
2025-01-21	0.020	0.021	0.020	0.021	0.021	983,980
2025-01-20	0.022	0.022	0.020	0.020	0.020	373,505
2025-01-17	0.022	0.022	0.022	0.022	0.022	0
2025-01-16	0.022	0.022	0.022	0.022	0.022	129,021
2025-01-15	0.023	0.023	0.022	0.022	0.022	8,649
2025-01-14	0.024	0.024	0.024	0.024	0.024	0
2025-01-13	0.024	0.024	0.024	0.024	0.024	21,639
2025-01-10	0.023	0.023	0.023	0.023	0.023	0
2025-01-09	0.023	0.023	0.023	0.023	0.023	0
2025-01-08	0.023	0.023	0.023	0.023	0.023	43,521
2025-01-07	0.024	0.024	0.024	0.024	0.024	41,333
2025-01-06	0.023	0.023	0.023	0.023	0.023	0
2025-01-03	0.023	0.023	0.023	0.023	0.023	0
2025-01-02	0.023	0.023	0.023	0.023	0.023	0
2024-12-31	0.023	0.023	0.023	0.023	0.023	5,527
2024-12-30	0.024	0.024	0.023	0.023	0.023	191,650
2024-12-27	0.025	0.025	0.024	0.024	0.024	126,458
2024-12-24	0.026	0.026	0.026	0.026	0.026	0
2024-12-23	0.026	0.026	0.026	0.026	0.026	70,974
2024-12-20	0.024	0.026	0.024	0.026	0.026	88,578
2024-12-19	0.025	0.025	0.025	0.025	0.025	0
2024-12-18	0.025	0.025	0.025	0.025	0.025	120,000
2024-12-17	0.027	0.027	0.026	0.026	0.026	59,824
2024-12-16	0.028	0.028	0.028	0.028	0.028	0
2024-12-13	0.028	0.028	0.028	0.028	0.028	0
2024-12-12	0.028	0.028	0.028	0.028	0.028	1,300
2024-12-11	0.027	0.028	0.027	0.028	0.028	76,379
2024-12-10	0.028	0.028	0.028	0.028	0.028	0
2024-12-09	0.028	0.028	0.028	0.028	0.028	26,430
2024-12-06	0.027	0.027	0.027	0.027	0.027	0
2024-12-05	0.027	0.027	0.027	0.027	0.027	5,460
2024-12-04	0.028	0.028	0.028	0.028	0.028	0
2024-12-03	0.028	0.028	0.028	0.028	0.028	110,000
2024-12-02	0.027	0.027	0.027	0.027	0.027	36,000
2024-11-29	0.027	0.027	0.026	0.026	0.026	175,327
2024-11-28	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 8 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.