Lustrum Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.010	0.010	0.010	0.010	0.010	30,079
2022-07-19	0.010	0.010	0.009	0.009	0.009	716,288
2022-07-18	0.010	0.010	0.010	0.010	0.010	500,000
2022-07-15	0.009	0.010	0.009	0.010	0.010	155,329
2022-07-14	0.009	0.010	0.009	0.010	0.010	2,150,567
2022-07-13	0.009	0.009	0.009	0.009	0.009	5,014
2022-07-12	0.010	0.010	0.010	0.010	0.010	9,200
2022-07-11	0.011	0.011	0.010	0.010	0.010	460,686
2022-07-08	0.011	0.011	0.009	0.010	0.010	2,869,788
2022-07-07	0.010	0.010	0.010	0.010	0.010	0
2022-07-06	0.010	0.010	0.010	0.010	0.010	171,965
2022-07-05	0.010	0.011	0.010	0.011	0.011	610,793
2022-07-04	0.011	0.011	0.009	0.009	0.009	640,716
2022-07-01	0.011	0.011	0.011	0.011	0.011	154,122
2022-06-30	0.009	0.010	0.009	0.010	0.010	5,857,920
2022-06-29	0.009	0.009	0.009	0.009	0.009	319,501
2022-06-28	0.008	0.010	0.008	0.010	0.010	2,989,356
2022-06-27	0.009	0.009	0.008	0.008	0.008	1,966,803
2022-06-24	0.009	0.010	0.008	0.009	0.009	3,444,447
2022-06-23	0.009	0.009	0.009	0.009	0.009	1,338,132
2022-06-22	0.010	0.010	0.009	0.009	0.009	3,631,160
2022-06-21	0.011	0.011	0.011	0.011	0.011	0
2022-06-20	0.011	0.011	0.011	0.011	0.011	50,000
2022-06-17	0.011	0.011	0.010	0.011	0.011	3,150,001
2022-06-16	0.010	0.011	0.010	0.011	0.011	410,224
2022-06-15	0.010	0.011	0.010	0.011	0.011	1,209,211
2022-06-14	0.011	0.011	0.010	0.010	0.010	2,241,220
2022-06-10	0.013	0.013	0.011	0.011	0.011	2,929,447
2022-06-09	0.012	0.012	0.012	0.012	0.012	1,619,177
2022-06-08	0.011	0.012	0.011	0.012	0.012	12,426
2022-06-07	0.012	0.012	0.012	0.012	0.012	0
2022-06-06	0.012	0.012	0.012	0.012	0.012	574,667
2022-06-03	0.013	0.013	0.012	0.012	0.012	969,637
2022-06-02	0.013	0.013	0.012	0.012	0.012	1,709,413
2022-06-01	0.014	0.014	0.013	0.014	0.014	200,075
2022-05-31	0.014	0.014	0.013	0.014	0.014	1,039,604
2022-05-30	0.014	0.014	0.014	0.014	0.014	425,456
2022-05-27	0.014	0.014	0.014	0.014	0.014	1,572,482
2022-05-26	0.015	0.015	0.015	0.015	0.015	933,333
2022-05-25	0.014	0.014	0.014	0.014	0.014	168,621
2022-05-24	0.014	0.014	0.014	0.014	0.014	220,714
2022-05-23	0.014	0.015	0.014	0.015	0.015	1,343,260
2022-05-20	0.013	0.015	0.013	0.013	0.013	4,020,890
2022-05-19	0.014	0.014	0.014	0.014	0.014	0
2022-05-18	0.012	0.014	0.012	0.014	0.014	2,805,222
2022-05-17	0.013	0.013	0.013	0.013	0.013	250,004
2022-05-16	0.013	0.013	0.012	0.013	0.013	908,171
2022-05-13	0.011	0.011	0.011	0.011	0.011	32,000
2022-05-12	0.012	0.012	0.012	0.012	0.012	1,563,028
2022-05-11	0.012	0.013	0.012	0.012	0.012	1,869,152
2022-05-10	0.012	0.012	0.011	0.012	0.012	5,356,981
2022-05-09	0.014	0.014	0.011	0.012	0.012	5,647,496
2022-05-06	0.014	0.014	0.013	0.013	0.013	1,180,707
2022-05-05	0.013	0.013	0.013	0.013	0.013	659,312
2022-05-04	0.016	0.016	0.013	0.013	0.013	7,108,986
2022-05-03	0.016	0.016	0.016	0.016	0.016	1,879,990
2022-05-02	0.016	0.016	0.016	0.016	0.016	1,161,304
2022-04-29	0.016	0.017	0.016	0.017	0.017	1,176,958
2022-04-28	0.016	0.016	0.015	0.016	0.016	954,620
2022-04-27	0.015	0.017	0.015	0.016	0.016	912,130

← NewerPage 19 of 22 · 1,272 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.