Landore Resources Limited (AIM:LND)
London · Delayed Price · Currency is GBP · Price in GBX 2.312
-0.088 (-3.67%)
Mar 4, 2026, 10:55 AM GMT
Landore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.45 | 2.57 | 2.30 | 2.40 | 2.40 | -2.04% | 1,020,272 |
| Mar 2, 2026 | 2.59 | 2.70 | 2.35 | 2.45 | 2.45 | 2.08% | 2,245,930 |
| Feb 27, 2026 | 2.40 | 2.50 | 2.35 | 2.40 | 2.40 | - | 2,639,797 |
| Feb 26, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 3,344,821 |
| Feb 25, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 1,778,868 |
| Feb 24, 2026 | 2.50 | 2.59 | 2.36 | 2.40 | 2.40 | -4.00% | 1,416,437 |
| Feb 23, 2026 | 2.50 | 2.60 | 2.41 | 2.50 | 2.50 | - | 800,920 |
| Feb 20, 2026 | 2.40 | 2.58 | 2.43 | 2.50 | 2.50 | 4.17% | 996,939 |
| Feb 19, 2026 | 2.60 | 2.57 | 2.32 | 2.40 | 2.40 | -7.69% | 1,765,643 |
| Feb 18, 2026 | 2.60 | 2.70 | 2.52 | 2.60 | 2.60 | - | 389,151 |
| Feb 17, 2026 | 2.60 | 2.68 | 2.50 | 2.60 | 2.60 | - | 2,868,458 |
| Feb 16, 2026 | 2.65 | 2.76 | 2.54 | 2.60 | 2.60 | - | 927,082 |
| Feb 13, 2026 | 2.55 | 2.66 | 2.50 | 2.60 | 2.60 | 1.96% | 995,015 |
| Feb 12, 2026 | 2.60 | 2.70 | 2.50 | 2.55 | 2.55 | -1.92% | 554,118 |
| Feb 11, 2026 | 2.60 | 2.67 | 2.53 | 2.60 | 2.60 | - | 574,581 |
| Feb 10, 2026 | 2.60 | 2.60 | 2.54 | 2.60 | 2.60 | - | 699,450 |
| Feb 9, 2026 | 2.60 | 2.68 | 2.62 | 2.60 | 2.60 | - | 180,471 |
| Feb 6, 2026 | 2.65 | 2.66 | 2.54 | 2.60 | 2.60 | -1.89% | 1,096,114 |
| Feb 5, 2026 | 2.85 | 2.80 | 2.59 | 2.65 | 2.65 | -7.02% | 1,148,153 |
| Feb 4, 2026 | 2.85 | 2.87 | 2.80 | 2.85 | 2.85 | - | 445,521 |
| Feb 3, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 483,210 |
| Feb 2, 2026 | 2.75 | 3.00 | 2.70 | 2.85 | 2.85 | 3.64% | 4,442,482 |
| Jan 30, 2026 | 2.60 | 2.85 | 2.53 | 2.75 | 2.75 | 10.00% | 1,883,994 |
| Jan 29, 2026 | 2.55 | 3.00 | 2.50 | 2.50 | 2.50 | - | 6,331,207 |
| Jan 28, 2026 | 2.40 | 2.60 | 2.43 | 2.50 | 2.50 | 4.17% | 3,105,969 |
| Jan 27, 2026 | 2.55 | 2.50 | 2.33 | 2.40 | 2.40 | -5.88% | 1,850,810 |
| Jan 26, 2026 | 2.80 | 2.90 | 2.42 | 2.55 | 2.55 | -8.93% | 7,049,159 |
| Jan 23, 2026 | 2.45 | 2.88 | 2.40 | 2.80 | 2.80 | 14.29% | 10,121,510 |
| Jan 22, 2026 | 2.25 | 2.75 | 1.73 | 2.45 | 2.45 | -31.94% | 25,293,110 |
| Dec 11, 2025 | 3.75 | 3.75 | 3.51 | 3.60 | 3.60 | -4.00% | 1,464,593 |
| Dec 10, 2025 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | - | 13,677 |
| Dec 9, 2025 | 3.75 | 3.90 | 3.64 | 3.75 | 3.75 | 1.35% | 1,076,200 |
| Dec 8, 2025 | 3.95 | 3.90 | 3.70 | 3.70 | 3.70 | -6.33% | 577,708 |
| Dec 5, 2025 | 3.95 | 4.05 | 3.80 | 3.95 | 3.95 | -1.25% | 1,731,743 |
| Dec 4, 2025 | 4.20 | 4.30 | 3.93 | 4.00 | 4.00 | -4.76% | 1,351,175 |
| Dec 3, 2025 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | 1.20% | 1,171,814 |
| Dec 2, 2025 | 4.07 | 4.30 | 4.30 | 4.15 | 4.15 | 3.75% | 1,622,978 |
| Dec 1, 2025 | 4.00 | 4.10 | 3.92 | 4.00 | 4.00 | - | 690,636 |
| Nov 28, 2025 | 4.00 | 4.08 | 4.07 | 4.00 | 4.00 | - | 169,349 |
| Nov 27, 2025 | 3.85 | 4.00 | 3.88 | 4.00 | 4.00 | 3.90% | 1,540,722 |
| Nov 26, 2025 | 3.85 | 3.90 | 3.84 | 3.85 | 3.85 | - | 357,724 |
| Nov 25, 2025 | 3.85 | 3.90 | 3.71 | 3.85 | 3.85 | - | 1,373,266 |
| Nov 24, 2025 | 4.05 | 4.08 | 3.80 | 3.85 | 3.85 | -4.94% | 1,171,737 |
| Nov 21, 2025 | 4.15 | 4.30 | 3.92 | 4.05 | 4.05 | -2.41% | 553,464 |
| Nov 20, 2025 | 4.15 | 4.20 | 4.03 | 4.15 | 4.15 | - | 884,835 |
| Nov 19, 2025 | 4.20 | 4.20 | 4.03 | 4.15 | 4.15 | -1.19% | 277,432 |
| Nov 18, 2025 | 4.30 | 4.22 | 4.06 | 4.20 | 4.20 | -2.33% | 90,000 |
| Nov 17, 2025 | 4.35 | 4.50 | 4.20 | 4.30 | 4.30 | -1.15% | 349,028 |
| Nov 14, 2025 | 4.35 | 4.49 | 4.21 | 4.35 | 4.35 | - | 186,238 |
| Nov 13, 2025 | 4.35 | 4.42 | 4.24 | 4.35 | 4.35 | - | 721,620 |