Lodestar Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.015	0.016	0.014	0.014	0.224	523,629
2022-04-22	0.015	0.016	0.014	0.015	0.240	1,032,783
2022-04-21	0.017	0.017	0.015	0.015	0.240	658,462
2022-04-20	0.016	0.018	0.016	0.016	0.256	616,505
2022-04-19	0.017	0.018	0.016	0.016	0.256	767,009
2022-04-14	0.017	0.018	0.016	0.016	0.256	1,130,145
2022-04-13	0.015	0.017	0.015	0.016	0.256	2,699,123
2022-04-12	0.015	0.015	0.014	0.014	0.224	721,565
2022-04-11	0.016	0.017	0.014	0.015	0.240	1,886,872
2022-04-08	0.017	0.017	0.015	0.015	0.240	1,252,026
2022-04-07	0.022	0.022	0.017	0.017	0.272	7,782,094
2022-04-06	0.018	0.021	0.017	0.020	0.320	3,483,568
2022-04-05	0.019	0.021	0.017	0.018	0.288	4,125,551
2022-04-04	0.015	0.018	0.015	0.018	0.288	4,964,472
2022-04-01	0.014	0.015	0.014	0.014	0.224	1,952,977
2022-03-31	0.015	0.015	0.014	0.014	0.224	1,794,920
2022-03-30	0.014	0.015	0.013	0.014	0.224	2,508,292
2022-03-29	0.014	0.015	0.013	0.013	0.208	452,384
2022-03-28	0.014	0.015	0.014	0.014	0.224	354,673
2022-03-25	0.015	0.015	0.013	0.014	0.224	1,356,453
2022-03-24	0.015	0.017	0.014	0.014	0.224	4,790,468
2022-03-23	0.012	0.015	0.012	0.014	0.224	3,653,573
2022-03-22	0.011	0.013	0.011	0.011	0.176	2,301,824
2022-03-21	0.011	0.012	0.011	0.011	0.176	405,662
2022-03-18	0.011	0.012	0.011	0.011	0.176	321,281
2022-03-17	0.011	0.012	0.010	0.012	0.192	388,876
2022-03-16	0.011	0.011	0.011	0.011	0.176	647,463
2022-03-15	0.011	0.011	0.010	0.010	0.160	378,411
2022-03-14	0.012	0.012	0.010	0.011	0.176	1,920,277
2022-03-11	0.012	0.013	0.012	0.012	0.192	1,038,639
2022-03-10	0.012	0.012	0.011	0.011	0.176	947,069
2022-03-09	0.012	0.012	0.012	0.012	0.192	982,222
2022-03-08	0.012	0.013	0.011	0.011	0.176	1,222,722
2022-03-07	0.013	0.013	0.012	0.012	0.192	630,279
2022-03-04	0.014	0.014	0.012	0.013	0.208	3,822,434
2022-03-03	0.011	0.014	0.011	0.013	0.208	6,674,723
2022-03-02	0.010	0.011	0.010	0.010	0.160	675,978
2022-03-01	0.011	0.012	0.011	0.011	0.176	1,066,286
2022-02-28	0.011	0.012	0.011	0.012	0.192	2,584,809
2022-02-25	0.010	0.011	0.009	0.010	0.160	1,167,127
2022-02-24	0.011	0.011	0.009	0.009	0.144	768,042
2022-02-23	0.010	0.011	0.009	0.011	0.176	412,315
2022-02-22	0.010	0.010	0.010	0.010	0.160	131,968
2022-02-21	0.009	0.011	0.009	0.010	0.160	2,913,750
2022-02-18	0.009	0.009	0.009	0.009	0.144	0
2022-02-17	0.009	0.009	0.009	0.009	0.144	0
2022-02-16	0.009	0.009	0.009	0.009	0.144	64,468
2022-02-15	0.009	0.009	0.009	0.009	0.144	564,159
2022-02-14	0.009	0.009	0.009	0.009	0.144	309,138
2022-02-11	0.010	0.010	0.010	0.010	0.160	601,432
2022-02-10	0.010	0.011	0.009	0.010	0.160	1,185,214
2022-02-09	0.011	0.011	0.009	0.009	0.144	326,710
2022-02-08	0.010	0.011	0.010	0.010	0.160	620,017
2022-02-07	0.010	0.010	0.010	0.010	0.160	620,261
2022-02-04	0.009	0.009	0.009	0.009	0.144	110,401
2022-02-03	0.009	0.009	0.009	0.009	0.144	294,716
2022-02-02	0.010	0.010	0.009	0.009	0.144	1,062,538
2022-02-01	0.009	0.010	0.009	0.010	0.160	14,130
2022-01-31	0.010	0.010	0.009	0.009	0.144	77,592
2022-01-28	0.010	0.010	0.010	0.010	0.160	54,418

← NewerPage 20 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.