Lord Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.028	0.028	0.028	0.028	0.028	0
2024-11-27	0.028	0.028	0.028	0.028	0.028	0
2024-11-26	0.028	0.028	0.028	0.028	0.028	35,000
2024-11-25	0.028	0.028	0.027	0.027	0.027	110,980
2024-11-22	0.027	0.027	0.027	0.027	0.027	0
2024-11-21	0.027	0.027	0.027	0.027	0.027	0
2024-11-20	0.027	0.027	0.027	0.027	0.027	20,468
2024-11-19	0.029	0.029	0.029	0.029	0.029	0
2024-11-18	0.029	0.029	0.029	0.029	0.029	430,000
2024-11-15	0.032	0.032	0.030	0.030	0.030	3,532
2024-11-14	0.032	0.032	0.032	0.032	0.032	0
2024-11-13	0.032	0.032	0.032	0.032	0.032	206,552
2024-11-12	0.032	0.032	0.032	0.032	0.032	0
2024-11-11	0.036	0.036	0.032	0.032	0.032	230,891
2024-11-08	0.029	0.032	0.028	0.032	0.032	603,813
2024-11-07	0.031	0.031	0.029	0.029	0.029	348,202
2024-11-06	0.042	0.044	0.030	0.030	0.030	4,691,462
2024-11-05	0.031	0.031	0.031	0.031	0.031	0
2024-11-04	0.031	0.031	0.031	0.031	0.031	0
2024-11-01	0.031	0.031	0.031	0.031	0.031	200,350
2024-10-31	0.030	0.030	0.030	0.030	0.030	0
2024-10-30	0.030	0.030	0.030	0.030	0.030	0
2024-10-29	0.030	0.030	0.030	0.030	0.030	0
2024-10-28	0.030	0.030	0.030	0.030	0.030	0
2024-10-25	0.031	0.031	0.030	0.030	0.030	436,993
2024-10-24	0.032	0.032	0.032	0.032	0.032	0
2024-10-23	0.031	0.032	0.031	0.032	0.032	559,896
2024-10-22	0.032	0.032	0.031	0.032	0.032	269,378
2024-10-21	0.034	0.034	0.034	0.034	0.034	0
2024-10-18	0.034	0.034	0.034	0.034	0.034	0
2024-10-17	0.034	0.034	0.034	0.034	0.034	0
2024-10-16	0.034	0.034	0.034	0.034	0.034	0
2024-10-15	0.034	0.034	0.034	0.034	0.034	0
2024-10-14	0.034	0.034	0.034	0.034	0.034	0
2024-10-11	0.034	0.034	0.034	0.034	0.034	5,538
2024-10-10	0.034	0.034	0.034	0.034	0.034	0
2024-10-09	0.035	0.038	0.034	0.034	0.034	652,298
2024-10-08	0.030	0.035	0.030	0.035	0.035	292,733
2024-10-07	0.032	0.032	0.032	0.032	0.032	0
2024-10-04	0.032	0.032	0.032	0.032	0.032	0
2024-10-03	0.032	0.032	0.032	0.032	0.032	0
2024-10-02	0.032	0.032	0.032	0.032	0.032	0
2024-10-01	0.032	0.032	0.032	0.032	0.032	0
2024-09-30	0.032	0.032	0.032	0.032	0.032	0
2024-09-27	0.032	0.032	0.032	0.032	0.032	0
2024-09-26	0.032	0.032	0.032	0.032	0.032	0
2024-09-25	0.032	0.032	0.032	0.032	0.032	0
2024-09-24	0.032	0.032	0.032	0.032	0.032	50,000
2024-09-23	0.033	0.033	0.033	0.033	0.033	0
2024-09-20	0.033	0.033	0.033	0.033	0.033	0
2024-09-19	0.031	0.033	0.031	0.033	0.033	359,853
2024-09-18	0.030	0.032	0.030	0.032	0.032	31,249
2024-09-17	0.028	0.030	0.028	0.030	0.030	133,142
2024-09-16	0.027	0.028	0.027	0.028	0.028	92,100
2024-09-13	0.025	0.025	0.025	0.025	0.025	32,842
2024-09-12	0.025	0.025	0.025	0.025	0.025	0
2024-09-11	0.025	0.025	0.025	0.025	0.025	0
2024-09-10	0.025	0.025	0.025	0.025	0.025	6,300
2024-09-09	0.025	0.025	0.025	0.025	0.025	23,574
2024-09-06	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 9 of 20 · 1,150 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.