Lustrum Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.014	0.014	0.013	0.013	0.013	2,175,701
2022-01-25	0.013	0.014	0.013	0.014	0.014	5,943,241
2022-01-24	0.014	0.014	0.014	0.014	0.014	3,079,544
2022-01-21	0.015	0.015	0.015	0.015	0.015	42,468
2022-01-20	0.015	0.015	0.015	0.015	0.015	2,789,023
2022-01-19	0.015	0.015	0.014	0.015	0.015	2,977,728
2022-01-18	0.015	0.015	0.014	0.014	0.014	1,006,333
2022-01-17	0.014	0.014	0.014	0.014	0.014	19,168
2022-01-14	0.015	0.015	0.014	0.014	0.014	5,549,033
2022-01-13	0.015	0.015	0.015	0.015	0.015	409,672
2022-01-12	0.015	0.015	0.014	0.014	0.014	1,462,413
2022-01-11	0.014	0.014	0.014	0.014	0.014	68,000
2022-01-10	0.015	0.015	0.015	0.015	0.015	0
2022-01-07	0.014	0.015	0.014	0.015	0.015	296,668
2022-01-06	0.016	0.016	0.015	0.015	0.015	419,791
2022-01-05	0.015	0.015	0.015	0.015	0.015	485,581
2022-01-04	0.015	0.015	0.014	0.014	0.014	989,769
2021-12-31	0.015	0.015	0.014	0.015	0.015	2,385,228
2021-12-30	0.014	0.015	0.013	0.015	0.015	2,013,594
2021-12-29	0.014	0.014	0.013	0.014	0.014	3,951,677
2021-12-24	0.012	0.013	0.012	0.013	0.013	1,772,547
2021-12-23	0.012	0.012	0.011	0.012	0.012	5,001,607
2021-12-22	0.011	0.012	0.011	0.012	0.012	1,156,781
2021-12-21	0.011	0.011	0.010	0.011	0.011	2,416,037
2021-12-20	0.011	0.011	0.011	0.011	0.011	1,638,079
2021-12-17	0.011	0.011	0.011	0.011	0.011	368,731
2021-12-16	0.011	0.012	0.011	0.012	0.012	4,901,957
2021-12-15	0.011	0.011	0.011	0.011	0.011	4,131,611
2021-12-14	0.012	0.012	0.011	0.011	0.011	2,115,652
2021-12-13	0.012	0.012	0.012	0.012	0.012	783,968
2021-12-10	0.012	0.012	0.012	0.012	0.012	540,247
2021-12-09	0.012	0.012	0.012	0.012	0.012	159,037
2021-12-08	0.012	0.012	0.012	0.012	0.012	0
2021-12-07	0.012	0.012	0.012	0.012	0.012	4,503,940
2021-12-06	0.013	0.013	0.013	0.013	0.013	179,171
2021-12-03	0.014	0.014	0.013	0.013	0.013	496,579
2021-12-02	0.013	0.014	0.013	0.013	0.013	2,453,666
2021-12-01	0.012	0.012	0.012	0.012	0.012	7,314,331
2021-11-30	0.014	0.014	0.013	0.014	0.014	2,932,590
2021-11-29	0.013	0.013	0.012	0.012	0.012	2,494,774
2021-11-26	0.014	0.014	0.013	0.013	0.013	2,607,838
2021-11-25	0.013	0.013	0.013	0.013	0.013	154,608
2021-11-24	0.015	0.015	0.013	0.013	0.013	295,068
2021-11-23	0.015	0.015	0.014	0.015	0.015	1,985,448
2021-11-22	0.014	0.014	0.013	0.013	0.013	2,561,323
2021-11-19	0.014	0.014	0.013	0.013	0.013	2,353,568
2021-11-18	0.015	0.015	0.014	0.014	0.014	914,096
2021-11-17	0.015	0.015	0.014	0.014	0.014	2,201,415
2021-11-16	0.015	0.015	0.014	0.014	0.014	1,993,673
2021-11-15	0.015	0.016	0.015	0.015	0.015	3,219,469
2021-11-12	0.015	0.015	0.014	0.014	0.014	6,386,750
2021-11-11	0.015	0.015	0.015	0.015	0.015	764,586
2021-11-10	0.015	0.015	0.014	0.015	0.015	773,891
2021-11-09	0.015	0.015	0.014	0.014	0.014	1,850,640
2021-11-08	0.015	0.015	0.014	0.014	0.014	1,094,446
2021-11-05	0.014	0.015	0.014	0.014	0.014	2,760,202
2021-11-04	0.014	0.014	0.014	0.014	0.014	2,846
2021-11-03	0.016	0.016	0.014	0.014	0.014	5,059,306
2021-11-02	0.016	0.016	0.015	0.015	0.015	509,172
2021-11-01	0.016	0.016	0.015	0.015	0.015	973,857

← NewerPage 21 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.