Locksley Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.020	0.020	0.019	0.019	0.019	676,192
2024-11-27	0.020	0.020	0.020	0.020	0.020	520,361
2024-11-26	0.020	0.021	0.020	0.021	0.021	357,097
2024-11-25	0.021	0.021	0.020	0.021	0.021	763,291
2024-11-22	0.022	0.022	0.022	0.022	0.022	50,000
2024-11-21	0.021	0.021	0.021	0.021	0.021	183,735
2024-11-20	0.022	0.022	0.021	0.021	0.021	221,766
2024-11-19	0.022	0.022	0.022	0.022	0.022	211,386
2024-11-18	0.021	0.021	0.021	0.021	0.021	0
2024-11-15	0.021	0.021	0.020	0.021	0.021	310,732
2024-11-14	0.021	0.021	0.021	0.021	0.021	387,446
2024-11-13	0.021	0.021	0.020	0.021	0.021	1,071,230
2024-11-12	0.021	0.021	0.021	0.021	0.021	500,000
2024-11-11	0.022	0.022	0.021	0.022	0.022	573,328
2024-11-08	0.022	0.023	0.022	0.023	0.023	294,269
2024-11-07	0.023	0.023	0.021	0.022	0.022	2,989,531
2024-11-06	0.023	0.023	0.022	0.023	0.023	2,062,059
2024-11-05	0.023	0.023	0.023	0.023	0.023	2,379,033
2024-11-04	0.025	0.027	0.022	0.024	0.024	7,652,708
2024-11-01	0.027	0.027	0.024	0.024	0.024	6,347,252
2024-10-31	0.033	0.037	0.027	0.028	0.028	48,958,810
2024-10-30	0.024	0.024	0.023	0.023	0.023	286,917
2024-10-29	0.024	0.024	0.024	0.024	0.024	127,498
2024-10-28	0.024	0.024	0.024	0.024	0.024	22,502
2024-10-25	0.023	0.023	0.022	0.023	0.023	649,789
2024-10-24	0.023	0.023	0.023	0.023	0.023	0
2024-10-23	0.023	0.023	0.023	0.023	0.023	0
2024-10-22	0.024	0.024	0.022	0.023	0.023	942,652
2024-10-21	0.023	0.023	0.022	0.022	0.022	157,906
2024-10-18	0.024	0.024	0.024	0.024	0.024	0
2024-10-17	0.024	0.024	0.024	0.024	0.024	229,300
2024-10-16	0.024	0.024	0.023	0.024	0.024	482,020
2024-10-15	0.025	0.025	0.025	0.025	0.025	0
2024-10-14	0.025	0.025	0.025	0.025	0.025	0
2024-10-11	0.022	0.026	0.022	0.025	0.025	577,248
2024-10-10	0.025	0.025	0.024	0.024	0.024	405,575
2024-10-09	0.025	0.028	0.023	0.025	0.025	1,277,107
2024-10-08	0.024	0.024	0.024	0.024	0.024	61,889
2024-10-07	0.025	0.025	0.025	0.025	0.025	102,605
2024-10-04	0.025	0.025	0.024	0.025	0.025	838,326
2024-10-03	0.027	0.027	0.027	0.027	0.027	0
2024-10-02	0.027	0.027	0.027	0.027	0.027	360,006
2024-10-01	0.023	0.028	0.023	0.028	0.028	1,578,529
2024-09-30	0.023	0.025	0.023	0.025	0.025	476,889
2024-09-27	0.022	0.022	0.022	0.022	0.022	70,000
2024-09-26	0.021	0.024	0.020	0.024	0.024	404,193
2024-09-25	0.021	0.022	0.020	0.021	0.021	448,295
2024-09-24	0.022	0.023	0.020	0.023	0.023	376,210
2024-09-23	0.022	0.022	0.021	0.021	0.021	308,532
2024-09-20	0.023	0.025	0.022	0.022	0.022	742,924
2024-09-19	0.022	0.023	0.022	0.023	0.023	807,326
2024-09-18	0.023	0.023	0.022	0.022	0.022	476,253
2024-09-17	0.024	0.025	0.023	0.023	0.023	848,904
2024-09-16	0.023	0.026	0.023	0.024	0.024	2,090,394
2024-09-13	0.030	0.030	0.025	0.026	0.026	4,344,022
2024-09-12	0.039	0.050	0.027	0.030	0.030	53,366,462
2024-09-11	0.024	0.024	0.024	0.024	0.024	353,951
2024-09-10	0.023	0.023	0.023	0.023	0.023	32,385
2024-09-09	0.023	0.023	0.023	0.023	0.023	43,478
2024-09-06	0.023	0.023	0.023	0.023	0.023	325,456

← NewerPage 9 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.