Advertisement

U.S. Markets open in 6 hrs 35 mins

S&P Futures
6,040.50
+2.25(+0.04%)
Dow Futures
45,000.00
+49.00(+0.11%)
Nasdaq Futures
20,987.25
-6.25(-0.03%)
Russell 2000 Futures
2,440.10
+7.70(+0.32%)
Crude Oil
69.05
+0.28(+0.41%)
Gold
2,646.90
+25.60(+0.98%)

Lord Resources Limited (LRD.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0280

0.0000

(0.00%)

At close: 02:20PM AEDT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	35,000
Nov 25, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	110,980
Nov 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,468
Nov 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	430,000
Nov 15, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	3,532
Nov 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	206,552
Nov 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 11, 2024	0.0360	0.0360	0.0320	0.0320	0.0320	230,891
Nov 08, 2024	0.0290	0.0320	0.0280	0.0320	0.0320	603,813
Nov 07, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	348,202
Nov 06, 2024	0.0420	0.0440	0.0300	0.0300	0.0300	4,691,462
Nov 05, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 04, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 01, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	200,350
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	436,993
Oct 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 23, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	559,896
Oct 22, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	269,378
Oct 21, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 16, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	5,538
Oct 10, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 09, 2024	0.0350	0.0380	0.0340	0.0340	0.0340	652,298
Oct 08, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	292,733
Oct 07, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 04, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 03, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 02, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 01, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	50,000
Sep 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 19, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	359,853
Sep 18, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	31,249
Sep 17, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	133,142
Sep 16, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	92,100
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,842
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,300
Sep 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,574
Sep 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	74,213
Sep 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,725
Sep 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	43,000
Aug 30, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	110,000
Aug 29, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	16,111
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	110,000
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31
Aug 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	45
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,999
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	735
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	667
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,350
Aug 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Aug 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	52,839
Aug 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,239
Aug 05, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	141,522
Aug 02, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 01, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 31, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	118,060
Jul 30, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	181,655
Jul 29, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 26, 2024	0.0260	0.0270	0.0240	0.0270	0.0270	896,636
Jul 25, 2024	0.0250	0.0280	0.0250	0.0270	0.0270	581,479
Jul 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	15,000
Jul 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	22,034
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	300,756
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,483
Jul 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	160,808
Jul 15, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	182,106
Jul 12, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	223,255
Jul 11, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	55,288
Jul 10, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	148,491
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,040.50+2.25(+0.04%)

Dow Futures45,000.00+49.00(+0.11%)

Nasdaq Futures20,987.25-6.25(-0.03%)

Russell 2000 Futures2,440.10+7.70(+0.32%)

Crude Oil69.05+0.28(+0.41%)

Gold2,646.90+25.60(+0.98%)

Lord Resources Limited (LRD.AX)

S&P Futures
6,040.50
+2.25(+0.04%)

Dow Futures
45,000.00
+49.00(+0.11%)

Nasdaq Futures
20,987.25
-6.25(-0.03%)

Russell 2000 Futures
2,440.10
+7.70(+0.32%)

Crude Oil
69.05
+0.28(+0.41%)

Gold
2,646.90
+25.60(+0.98%)