Lodestar Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.007	0.007	0.007	0.007	0.007	100,000
2025-05-23	0.007	0.007	0.007	0.007	0.007	72,142
2025-05-22	0.007	0.007	0.007	0.007	0.007	692,857
2025-05-21	0.007	0.007	0.006	0.006	0.006	2,116,413
2025-05-20	0.007	0.007	0.007	0.007	0.007	8,003,201
2025-05-19	0.007	0.008	0.007	0.007	0.007	1,580,834
2025-05-16	0.008	0.008	0.007	0.007	0.007	1,886,141
2025-05-15	0.009	0.009	0.008	0.009	0.009	8,966,453
2025-05-14	0.010	0.010	0.009	0.009	0.009	417,004
2025-05-13	0.010	0.010	0.009	0.009	0.009	3,514,755
2025-05-12	0.010	0.011	0.009	0.010	0.010	23,201,053
2025-05-09	0.016	0.018	0.016	0.018	0.018	2,728,018
2025-05-08	0.017	0.017	0.017	0.017	0.017	773,117
2025-05-07	0.017	0.017	0.017	0.017	0.017	105,000
2025-05-06	0.017	0.018	0.016	0.016	0.016	4,074,732
2025-05-05	0.016	0.017	0.015	0.017	0.017	2,391,277
2025-05-02	0.015	0.016	0.015	0.015	0.015	170,150
2025-05-01	0.016	0.016	0.015	0.015	0.015	2,622,458
2025-04-30	0.017	0.017	0.016	0.016	0.016	2,382,568
2025-04-29	0.017	0.017	0.015	0.017	0.017	1,914,123
2025-04-28	0.014	0.017	0.014	0.017	0.017	2,701,573
2025-04-24	0.016	0.017	0.016	0.017	0.017	853,329
2025-04-23	0.016	0.016	0.015	0.016	0.016	6,311,183
2025-04-22	0.018	0.020	0.016	0.016	0.016	5,754,499
2025-04-17	0.017	0.018	0.016	0.018	0.018	2,267,669
2025-04-16	0.019	0.019	0.017	0.017	0.017	2,070,767
2025-04-15	0.019	0.019	0.018	0.019	0.019	1,155,735
2025-04-14	0.019	0.019	0.018	0.019	0.019	469,993
2025-04-11	0.016	0.019	0.016	0.018	0.018	7,661,425
2025-04-10	0.016	0.017	0.016	0.016	0.016	420,351
2025-04-09	0.016	0.017	0.016	0.016	0.016	1,120,125
2025-04-08	0.016	0.018	0.016	0.016	0.016	874,067
2025-04-07	0.014	0.017	0.013	0.017	0.017	6,972,839
2025-04-04	0.015	0.015	0.014	0.014	0.014	2,565,211
2025-04-03	0.016	0.017	0.016	0.017	0.017	1,103,894
2025-04-02	0.016	0.016	0.015	0.016	0.016	2,023,432
2025-04-01	0.018	0.018	0.016	0.017	0.017	9,361,602
2025-03-31	0.020	0.020	0.018	0.018	0.018	4,222,545
2025-03-28	0.019	0.020	0.019	0.019	0.019	9,571,594
2025-03-27	0.018	0.021	0.018	0.018	0.018	8,991,971
2025-03-26	0.015	0.019	0.013	0.018	0.018	16,337,818
2025-03-25	0.013	0.015	0.013	0.013	0.013	10,187,632
2025-03-24	0.012	0.012	0.012	0.012	0.012	0
2025-03-21	0.012	0.012	0.012	0.012	0.012	160,050
2025-03-20	0.012	0.012	0.012	0.012	0.012	0
2025-03-19	0.013	0.013	0.012	0.012	0.012	1,073,407
2025-03-18	0.013	0.013	0.013	0.013	0.013	0
2025-03-17	0.011	0.013	0.011	0.013	0.013	1,793,969
2025-03-14	0.011	0.011	0.011	0.011	0.011	14,250
2025-03-13	0.012	0.012	0.012	0.012	0.012	512,000
2025-03-12	0.012	0.013	0.011	0.012	0.012	4,880,605
2025-03-11	0.011	0.011	0.011	0.011	0.011	0
2025-03-10	0.011	0.011	0.010	0.011	0.011	138,319
2025-03-07	0.011	0.011	0.011	0.011	0.011	340,005
2025-03-06	0.011	0.012	0.011	0.011	0.011	721,098
2025-03-05	0.011	0.011	0.011	0.011	0.011	436,490
2025-03-04	0.010	0.010	0.010	0.010	0.010	184,056
2025-03-03	0.010	0.010	0.010	0.010	0.010	180,525
2025-02-28	0.011	0.011	0.011	0.011	0.011	46,064
2025-02-27	0.010	0.011	0.010	0.011	0.011	247,155

← NewerPage 7 of 22 · 1,265 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.