Locksley Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.022	0.022	0.021	0.021	0.021	447,866
2024-06-13	0.025	0.025	0.025	0.025	0.025	32,865
2024-06-12	0.023	0.023	0.022	0.022	0.022	189,950
2024-06-11	0.025	0.025	0.024	0.024	0.024	311,999
2024-06-07	0.024	0.024	0.024	0.024	0.024	46,501
2024-06-06	0.026	0.026	0.026	0.026	0.026	0
2024-06-05	0.026	0.026	0.026	0.026	0.026	0
2024-06-04	0.026	0.026	0.026	0.026	0.026	0
2024-06-03	0.026	0.026	0.026	0.026	0.026	200,000
2024-05-31	0.026	0.026	0.026	0.026	0.026	0
2024-05-30	0.026	0.026	0.026	0.026	0.026	103,514
2024-05-29	0.029	0.029	0.029	0.029	0.029	0
2024-05-28	0.029	0.029	0.029	0.029	0.029	0
2024-05-27	0.029	0.029	0.029	0.029	0.029	0
2024-05-24	0.029	0.029	0.029	0.029	0.029	0
2024-05-23	0.029	0.029	0.029	0.029	0.029	100,344
2024-05-22	0.029	0.029	0.029	0.029	0.029	34,166
2024-05-21	0.029	0.029	0.029	0.029	0.029	400,000
2024-05-20	0.028	0.030	0.028	0.030	0.030	256,968
2024-05-17	0.028	0.028	0.028	0.028	0.028	512,097
2024-05-16	0.028	0.028	0.028	0.028	0.028	0
2024-05-15	0.028	0.028	0.028	0.028	0.028	192,300
2024-05-14	0.027	0.029	0.026	0.026	0.026	269,979
2024-05-13	0.027	0.027	0.027	0.027	0.027	0
2024-05-10	0.027	0.027	0.027	0.027	0.027	103,300
2024-05-09	0.026	0.026	0.026	0.026	0.026	0
2024-05-08	0.026	0.026	0.026	0.026	0.026	148,258
2024-05-07	0.026	0.026	0.026	0.026	0.026	0
2024-05-06	0.026	0.026	0.026	0.026	0.026	0
2024-05-03	0.026	0.026	0.026	0.026	0.026	17,413
2024-05-02	0.024	0.024	0.024	0.024	0.024	2,804
2024-05-01	0.023	0.023	0.023	0.023	0.023	0
2024-04-30	0.023	0.023	0.023	0.023	0.023	375,347
2024-04-29	0.023	0.023	0.023	0.023	0.023	5,000
2024-04-26	0.025	0.025	0.021	0.023	0.023	566,411
2024-04-24	0.026	0.026	0.025	0.025	0.025	130,000
2024-04-23	0.026	0.027	0.026	0.027	0.027	143,802
2024-04-22	0.025	0.025	0.025	0.025	0.025	33,999
2024-04-19	0.026	0.026	0.023	0.024	0.024	1,673,961
2024-04-18	0.026	0.027	0.026	0.027	0.027	308,567
2024-04-17	0.026	0.026	0.026	0.026	0.026	20,000
2024-04-16	0.027	0.027	0.025	0.025	0.025	200,590
2024-04-15	0.028	0.028	0.028	0.028	0.028	18,631
2024-04-12	0.028	0.028	0.028	0.028	0.028	191,839
2024-04-11	0.027	0.027	0.027	0.027	0.027	0
2024-04-10	0.027	0.027	0.027	0.027	0.027	0
2024-04-09	0.027	0.027	0.027	0.027	0.027	20,000
2024-04-08	0.029	0.029	0.029	0.029	0.029	22,500
2024-04-05	0.029	0.029	0.029	0.029	0.029	23,000
2024-04-04	0.029	0.029	0.029	0.029	0.029	0
2024-04-03	0.028	0.029	0.027	0.029	0.029	292,400
2024-04-02	0.028	0.028	0.028	0.028	0.028	217,150
2024-03-28	0.028	0.028	0.028	0.028	0.028	0
2024-03-27	0.028	0.028	0.028	0.028	0.028	0
2024-03-26	0.028	0.028	0.028	0.028	0.028	0
2024-03-25	0.029	0.029	0.028	0.028	0.028	53,539
2024-03-22	0.029	0.029	0.027	0.027	0.027	114,807
2024-03-21	0.028	0.028	0.028	0.028	0.028	0
2024-03-20	0.028	0.028	0.028	0.028	0.028	20,976
2024-03-19	0.029	0.029	0.029	0.029	0.029	29,024

← NewerPage 11 of 22 · 1,266 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.