Lodestar Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.026	0.027	0.023	0.023	0.023	13,973,649
2025-11-10	0.027	0.028	0.023	0.025	0.025	29,103,502
2025-11-07	0.025	0.026	0.023	0.023	0.023	17,096,319
2025-11-06	0.029	0.029	0.025	0.025	0.025	31,219,182
2025-11-05	0.030	0.030	0.023	0.026	0.026	31,135,903
2025-11-04	0.031	0.031	0.029	0.029	0.029	8,517,504
2025-11-03	0.033	0.034	0.031	0.031	0.031	6,894,459
2025-10-31	0.032	0.034	0.032	0.032	0.032	12,676,778
2025-10-30	0.034	0.036	0.029	0.029	0.029	18,725,740
2025-10-29	0.031	0.035	0.030	0.034	0.034	18,127,447
2025-10-28	0.039	0.040	0.029	0.032	0.032	51,016,326
2025-10-27	0.048	0.059	0.036	0.041	0.041	109,721,478
2025-10-24	0.039	0.039	0.039	0.039	0.039	0
2025-10-23	0.041	0.041	0.039	0.039	0.039	976,204
2025-10-22	0.044	0.044	0.035	0.042	0.042	9,753,470
2025-10-21	0.044	0.045	0.042	0.043	0.043	3,496,207
2025-10-20	0.049	0.049	0.043	0.045	0.045	7,404,537
2025-10-17	0.040	0.050	0.040	0.050	0.050	9,673,477
2025-10-16	0.039	0.042	0.037	0.042	0.042	9,718,702
2025-10-15	0.047	0.047	0.034	0.038	0.038	22,611,035
2025-10-14	0.039	0.039	0.039	0.039	0.039	0
2025-10-13	0.039	0.039	0.039	0.039	0.039	0
2025-10-10	0.041	0.041	0.039	0.039	0.039	3,748,940
2025-10-09	0.035	0.047	0.035	0.039	0.039	6,758,479
2025-10-08	0.039	0.040	0.030	0.036	0.036	9,002,252
2025-10-07	0.030	0.038	0.030	0.038	0.038	5,216,519
2025-10-06	0.028	0.029	0.028	0.029	0.029	4,885,504
2025-10-03	0.027	0.027	0.026	0.027	0.027	1,086,973
2025-10-02	0.029	0.029	0.026	0.027	0.027	4,403,570
2025-10-01	0.027	0.030	0.026	0.028	0.028	3,925,333
2025-09-30	0.025	0.027	0.024	0.027	0.027	2,310,063
2025-09-29	0.025	0.026	0.024	0.025	0.025	3,568,066
2025-09-26	0.027	0.027	0.025	0.025	0.025	1,350,758
2025-09-25	0.027	0.028	0.026	0.027	0.027	830,821
2025-09-24	0.028	0.028	0.025	0.026	0.026	3,575,550
2025-09-23	0.031	0.032	0.027	0.027	0.027	2,404,838
2025-09-22	0.029	0.030	0.027	0.030	0.030	2,006,115
2025-09-19	0.027	0.028	0.026	0.028	0.028	1,366,048
2025-09-18	0.027	0.027	0.026	0.027	0.027	1,364,164
2025-09-17	0.026	0.027	0.024	0.027	0.027	3,615,485
2025-09-16	0.026	0.026	0.025	0.026	0.026	1,386,477
2025-09-15	0.029	0.030	0.026	0.026	0.026	2,607,344
2025-09-12	0.026	0.029	0.025	0.029	0.029	526,849
2025-09-11	0.028	0.028	0.027	0.028	0.028	3,086,757
2025-09-10	0.026	0.030	0.026	0.027	0.027	7,046,422
2025-09-09	0.025	0.027	0.025	0.025	0.025	1,235,544
2025-09-08	0.025	0.026	0.023	0.024	0.024	5,137,022
2025-09-05	0.022	0.025	0.020	0.025	0.025	8,965,670
2025-09-04	0.022	0.024	0.022	0.022	0.022	6,384,610
2025-09-03	0.024	0.024	0.021	0.021	0.021	2,890,107
2025-09-02	0.026	0.026	0.022	0.023	0.023	3,141,847
2025-09-01	0.025	0.026	0.023	0.026	0.026	1,163,444
2025-08-29	0.024	0.028	0.024	0.025	0.025	6,836,204
2025-08-28	0.020	0.024	0.019	0.023	0.023	16,546,210
2025-08-27	0.018	0.019	0.017	0.018	0.018	6,357,647
2025-08-26	0.017	0.018	0.017	0.018	0.018	4,613,493
2025-08-25	0.016	0.017	0.016	0.017	0.017	1,706,033
2025-08-22	0.016	0.016	0.016	0.016	0.016	347,675
2025-08-21	0.016	0.017	0.016	0.017	0.017	668,388
2025-08-20	0.016	0.017	0.016	0.016	0.016	2,624,053

← NewerPage 5 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.