Locksley Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.049	0.049	0.049	0.049	0.049	0
2025-05-23	0.035	0.052	0.035	0.049	0.049	21,190,464
2025-05-22	0.032	0.035	0.032	0.033	0.033	1,131,054
2025-05-21	0.036	0.037	0.033	0.033	0.033	4,376,053
2025-05-20	0.033	0.038	0.033	0.036	0.036	13,072,946
2025-05-19	0.035	0.035	0.030	0.030	0.030	5,265,602
2025-05-16	0.036	0.037	0.034	0.035	0.035	8,213,089
2025-05-15	0.032	0.035	0.030	0.033	0.033	5,738,677
2025-05-14	0.034	0.036	0.032	0.032	0.032	5,491,373
2025-05-13	0.042	0.042	0.032	0.033	0.033	8,674,015
2025-05-12	0.044	0.054	0.041	0.041	0.041	30,199,817
2025-05-09	0.044	0.049	0.040	0.042	0.042	31,422,510
2025-05-08	0.033	0.057	0.033	0.043	0.043	136,193,439
2025-05-07	0.027	0.027	0.024	0.027	0.027	1,551,747
2025-05-06	0.023	0.029	0.023	0.028	0.028	5,761,797
2025-05-05	0.021	0.023	0.020	0.023	0.023	800,786
2025-05-02	0.019	0.030	0.019	0.022	0.022	6,708,472
2025-05-01	0.018	0.018	0.018	0.018	0.018	151,514
2025-04-30	0.019	0.019	0.019	0.019	0.019	0
2025-04-29	0.019	0.019	0.019	0.019	0.019	0
2025-04-28	0.019	0.019	0.019	0.019	0.019	53,031
2025-04-24	0.017	0.017	0.017	0.017	0.017	75,000
2025-04-23	0.017	0.017	0.017	0.017	0.017	0
2025-04-22	0.017	0.017	0.017	0.017	0.017	125,000
2025-04-17	0.016	0.016	0.016	0.016	0.016	0
2025-04-16	0.016	0.016	0.016	0.016	0.016	0
2025-04-15	0.019	0.021	0.016	0.016	0.016	1,026,854
2025-04-14	0.017	0.017	0.017	0.017	0.017	0
2025-04-11	0.017	0.017	0.017	0.017	0.017	0
2025-04-10	0.018	0.018	0.017	0.017	0.017	422,357
2025-04-09	0.018	0.018	0.018	0.018	0.018	26,657
2025-04-08	0.018	0.018	0.018	0.018	0.018	0
2025-04-07	0.018	0.018	0.018	0.018	0.018	496,270
2025-04-04	0.020	0.020	0.020	0.020	0.020	0
2025-04-03	0.020	0.020	0.020	0.020	0.020	0
2025-04-02	0.020	0.020	0.020	0.020	0.020	0
2025-04-01	0.020	0.020	0.020	0.020	0.020	200,000
2025-03-31	0.022	0.022	0.019	0.020	0.020	728,417
2025-03-28	0.021	0.022	0.021	0.022	0.022	852,494
2025-03-27	0.021	0.021	0.021	0.021	0.021	389,839
2025-03-26	0.019	0.022	0.019	0.021	0.021	2,480,616
2025-03-25	0.019	0.019	0.018	0.019	0.019	335,369
2025-03-24	0.019	0.019	0.019	0.019	0.019	520,413
2025-03-21	0.019	0.019	0.019	0.019	0.019	80,000
2025-03-20	0.017	0.017	0.017	0.017	0.017	352,175
2025-03-19	0.017	0.017	0.017	0.017	0.017	0
2025-03-18	0.017	0.017	0.017	0.017	0.017	0
2025-03-17	0.017	0.017	0.017	0.017	0.017	0
2025-03-14	0.017	0.017	0.017	0.017	0.017	9,596
2025-03-13	0.017	0.017	0.017	0.017	0.017	113,823
2025-03-12	0.017	0.017	0.017	0.017	0.017	407,831
2025-03-11	0.017	0.017	0.017	0.017	0.017	0
2025-03-10	0.017	0.017	0.017	0.017	0.017	25,000
2025-03-07	0.017	0.017	0.017	0.017	0.017	0
2025-03-06	0.017	0.017	0.017	0.017	0.017	0
2025-03-05	0.017	0.017	0.017	0.017	0.017	177,158
2025-03-04	0.017	0.017	0.017	0.017	0.017	175,418
2025-03-03	0.017	0.017	0.017	0.017	0.017	17,255
2025-02-28	0.017	0.017	0.017	0.017	0.017	0
2025-02-27	0.017	0.017	0.017	0.017	0.017	0

← 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.