Lord Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.025	0.025	0.025	0.025	0.025	74,213
2024-09-04	0.025	0.025	0.025	0.025	0.025	0
2024-09-03	0.025	0.025	0.025	0.025	0.025	1,725
2024-09-02	0.027	0.027	0.027	0.027	0.027	43,000
2024-08-30	0.027	0.027	0.027	0.027	0.027	110,000
2024-08-29	0.026	0.029	0.026	0.029	0.029	16,111
2024-08-28	0.025	0.025	0.025	0.025	0.025	0
2024-08-27	0.025	0.025	0.025	0.025	0.025	0
2024-08-26	0.025	0.025	0.025	0.025	0.025	110,000
2024-08-23	0.025	0.025	0.025	0.025	0.025	0
2024-08-22	0.025	0.025	0.025	0.025	0.025	0
2024-08-21	0.025	0.025	0.025	0.025	0.025	31
2024-08-20	0.025	0.025	0.025	0.025	0.025	50,000
2024-08-19	0.025	0.025	0.025	0.025	0.025	45
2024-08-16	0.025	0.025	0.025	0.025	0.025	99,999
2024-08-15	0.025	0.025	0.025	0.025	0.025	0
2024-08-14	0.025	0.025	0.025	0.025	0.025	735
2024-08-13	0.025	0.025	0.025	0.025	0.025	667
2024-08-12	0.025	0.025	0.025	0.025	0.025	8,350
2024-08-09	0.025	0.025	0.025	0.025	0.025	12,000
2024-08-08	0.025	0.025	0.025	0.025	0.025	0
2024-08-07	0.025	0.025	0.025	0.025	0.025	52,839
2024-08-06	0.025	0.025	0.025	0.025	0.025	25,239
2024-08-05	0.026	0.026	0.025	0.025	0.025	141,522
2024-08-02	0.026	0.026	0.026	0.026	0.026	0
2024-08-01	0.026	0.026	0.026	0.026	0.026	0
2024-07-31	0.026	0.026	0.026	0.026	0.026	118,060
2024-07-30	0.027	0.027	0.026	0.027	0.027	181,655
2024-07-29	0.027	0.027	0.027	0.027	0.027	0
2024-07-26	0.026	0.027	0.024	0.027	0.027	896,636
2024-07-25	0.025	0.028	0.025	0.027	0.027	581,479
2024-07-24	0.028	0.028	0.028	0.028	0.028	0
2024-07-23	0.028	0.028	0.028	0.028	0.028	15,000
2024-07-22	0.028	0.028	0.028	0.028	0.028	22,034
2024-07-19	0.030	0.030	0.030	0.030	0.030	0
2024-07-18	0.028	0.030	0.028	0.030	0.030	300,756
2024-07-17	0.030	0.030	0.030	0.030	0.030	26,483
2024-07-16	0.033	0.033	0.033	0.033	0.033	160,808
2024-07-15	0.031	0.031	0.030	0.030	0.030	182,106
2024-07-12	0.032	0.033	0.032	0.033	0.033	223,255
2024-07-11	0.033	0.033	0.032	0.032	0.032	55,288
2024-07-10	0.036	0.036	0.035	0.035	0.035	148,491
2024-07-09	0.036	0.036	0.036	0.036	0.036	192,710
2024-07-08	0.036	0.038	0.036	0.038	0.038	8,585
2024-07-05	0.035	0.035	0.035	0.035	0.035	0
2024-07-04	0.039	0.039	0.035	0.035	0.035	77,749
2024-07-03	0.039	0.040	0.038	0.038	0.038	131,147
2024-07-02	0.037	0.037	0.037	0.037	0.037	90,810
2024-07-01	0.035	0.037	0.035	0.037	0.037	28,093
2024-06-28	0.035	0.035	0.033	0.035	0.035	379,801
2024-06-27	0.039	0.039	0.039	0.039	0.039	0
2024-06-26	0.040	0.040	0.037	0.039	0.039	223,709
2024-06-25	0.043	0.043	0.041	0.041	0.041	12,395
2024-06-24	0.042	0.042	0.041	0.041	0.041	131,355
2024-06-21	0.048	0.048	0.048	0.048	0.048	73,787
2024-06-20	0.052	0.052	0.047	0.048	0.048	170,392
2024-06-19	0.052	0.052	0.052	0.052	0.052	0
2024-06-18	0.052	0.052	0.051	0.052	0.052	340,330
2024-06-17	0.054	0.054	0.050	0.053	0.053	256,553
2024-06-14	0.053	0.053	0.053	0.053	0.053	0

← NewerPage 10 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.