Lustrum Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.018	0.018	0.016	0.016	0.016	2,816,667
2022-04-22	0.016	0.017	0.016	0.017	0.017	1,200,220
2022-04-21	0.017	0.018	0.016	0.016	0.016	1,128,878
2022-04-20	0.017	0.017	0.017	0.017	0.017	0
2022-04-19	0.017	0.017	0.017	0.017	0.017	623,070
2022-04-14	0.017	0.017	0.016	0.017	0.017	3,939,610
2022-04-13	0.018	0.018	0.016	0.018	0.018	535,714
2022-04-12	0.017	0.018	0.016	0.018	0.018	2,217,183
2022-04-11	0.017	0.017	0.017	0.017	0.017	1,234,883
2022-04-08	0.018	0.018	0.017	0.017	0.017	1,218,135
2022-04-07	0.019	0.019	0.017	0.018	0.018	4,593,244
2022-04-06	0.019	0.019	0.018	0.019	0.019	1,961,826
2022-04-05	0.021	0.021	0.017	0.019	0.019	16,386,289
2022-04-04	0.016	0.021	0.016	0.020	0.020	33,577,435
2022-04-01	0.013	0.016	0.013	0.016	0.016	9,614,775
2022-03-31	0.013	0.015	0.013	0.014	0.014	5,457,080
2022-03-30	0.014	0.014	0.014	0.014	0.014	2,544,110
2022-03-29	0.013	0.014	0.013	0.014	0.014	2,610,470
2022-03-28	0.013	0.013	0.013	0.013	0.013	4,951,634
2022-03-25	0.014	0.014	0.014	0.014	0.014	2,254,000
2022-03-24	0.013	0.015	0.013	0.015	0.015	9,361,829
2022-03-23	0.013	0.013	0.013	0.013	0.013	2,292,498
2022-03-22	0.012	0.013	0.012	0.013	0.013	92,621
2022-03-21	0.013	0.013	0.013	0.013	0.013	1,440,613
2022-03-18	0.013	0.013	0.011	0.012	0.012	3,972,263
2022-03-17	0.012	0.012	0.012	0.012	0.012	0
2022-03-16	0.012	0.012	0.012	0.012	0.012	76,394
2022-03-15	0.012	0.013	0.012	0.013	0.013	1,191,136
2022-03-14	0.013	0.013	0.013	0.013	0.013	250,497
2022-03-11	0.012	0.013	0.012	0.013	0.013	2,395,443
2022-03-10	0.013	0.014	0.012	0.012	0.012	3,305,815
2022-03-09	0.013	0.013	0.013	0.013	0.013	2,562,730
2022-03-08	0.012	0.012	0.012	0.012	0.012	330,256
2022-03-07	0.012	0.013	0.012	0.012	0.012	1,970,380
2022-03-04	0.014	0.014	0.012	0.012	0.012	2,097,063
2022-03-03	0.013	0.013	0.013	0.013	0.013	6,119,460
2022-03-02	0.013	0.014	0.013	0.013	0.013	2,861,740
2022-03-01	0.012	0.013	0.012	0.013	0.013	4,168,984
2022-02-28	0.011	0.012	0.011	0.012	0.012	812,283
2022-02-25	0.010	0.011	0.010	0.011	0.011	2,548,063
2022-02-24	0.011	0.011	0.010	0.010	0.010	5,281,616
2022-02-23	0.011	0.011	0.011	0.011	0.011	1,922,104
2022-02-22	0.012	0.012	0.011	0.012	0.012	2,204,171
2022-02-21	0.012	0.012	0.011	0.012	0.012	2,581,220
2022-02-18	0.012	0.012	0.012	0.012	0.012	983,810
2022-02-17	0.013	0.013	0.013	0.013	0.013	289,843
2022-02-16	0.012	0.012	0.012	0.012	0.012	78,000
2022-02-15	0.013	0.013	0.012	0.012	0.012	2,588,228
2022-02-14	0.013	0.013	0.012	0.013	0.013	1,649,758
2022-02-11	0.013	0.014	0.013	0.013	0.013	914,206
2022-02-10	0.013	0.013	0.013	0.013	0.013	3,602,190
2022-02-09	0.014	0.014	0.013	0.014	0.014	577,173
2022-02-08	0.013	0.014	0.013	0.013	0.013	2,342,080
2022-02-07	0.013	0.013	0.012	0.013	0.013	910,340
2022-02-04	0.014	0.014	0.012	0.012	0.012	1,253,495
2022-02-03	0.013	0.013	0.013	0.013	0.013	1,410,247
2022-02-02	0.013	0.013	0.012	0.012	0.012	863,664
2022-02-01	0.012	0.013	0.012	0.013	0.013	3,839,587
2022-01-31	0.013	0.013	0.012	0.013	0.013	3,437,547
2022-01-28	0.013	0.013	0.012	0.013	0.013	1,788,672

← NewerPage 20 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.