Landore Resources Limited (AIM:LND)
London · Delayed Price · Currency is GBP · Price in GBX 4.895
-0.105 (-2.10%)
Oct 10, 2025, 2:57 PM GMT+1
Landore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -4.00% | 728,134 |
| Oct 9, 2025 | 4.75 | 5.30 | 4.63 | 5.00 | 5.00 | 5.26% | 3,606,571 |
| Oct 8, 2025 | 4.35 | 4.90 | 4.25 | 4.75 | 4.75 | 9.20% | 1,991,146 |
| Oct 7, 2025 | 4.00 | 4.60 | 3.85 | 4.35 | 4.35 | 12.99% | 1,800,516 |
| Oct 6, 2025 | 3.85 | 4.00 | 3.77 | 3.85 | 3.85 | - | 635,888 |
| Oct 3, 2025 | 3.85 | 4.00 | 3.65 | 3.85 | 3.85 | - | 2,707,056 |
| Oct 2, 2025 | 3.85 | 4.00 | 3.80 | 3.85 | 3.85 | - | 770,883 |
| Oct 1, 2025 | 3.85 | 3.95 | 3.77 | 3.85 | 3.85 | - | 1,001,752 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.73 | 3.85 | 3.85 | -3.75% | 2,608,012 |
| Sep 29, 2025 | 4.35 | 4.50 | 3.66 | 4.00 | 4.00 | -8.05% | 3,112,964 |
| Sep 26, 2025 | 4.40 | 4.40 | 4.20 | 4.35 | 4.35 | -1.14% | 531,326 |
| Sep 25, 2025 | 4.75 | 5.00 | 4.10 | 4.40 | 4.40 | -7.37% | 2,323,979 |
| Sep 24, 2025 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 5.56% | 2,217,060 |
| Sep 23, 2025 | 4.00 | 4.60 | 3.91 | 4.50 | 4.50 | 13.92% | 2,790,882 |
| Sep 22, 2025 | 3.91 | 4.00 | 3.70 | 3.95 | 3.95 | 2.60% | 1,631,802 |
| Sep 19, 2025 | 4.05 | 4.10 | 3.70 | 3.85 | 3.85 | -4.94% | 1,422,803 |
| Sep 18, 2025 | 4.10 | 4.18 | 4.01 | 4.05 | 4.05 | -1.22% | 550,679 |
| Sep 17, 2025 | 4.45 | 4.45 | 4.00 | 4.10 | 4.10 | -7.87% | 4,547,195 |
| Sep 16, 2025 | 4.55 | 4.59 | 4.30 | 4.45 | 4.45 | -2.20% | 347,398 |
| Sep 15, 2025 | 4.60 | 4.60 | 4.40 | 4.55 | 4.55 | -1.09% | 221,649 |
| Sep 12, 2025 | 4.75 | 4.80 | 4.30 | 4.60 | 4.60 | -3.16% | 729,039 |
| Sep 11, 2025 | 5.00 | 5.20 | 4.65 | 4.75 | 4.75 | -5.00% | 637,509 |
| Sep 10, 2025 | 4.75 | 5.50 | 4.68 | 5.00 | 5.00 | 5.26% | 5,566,309 |
| Sep 9, 2025 | 4.45 | 4.90 | 4.20 | 4.75 | 4.75 | 7.95% | 3,238,249 |
| Sep 8, 2025 | 4.10 | 4.50 | 4.10 | 4.40 | 4.40 | 7.32% | 2,637,006 |
| Sep 5, 2025 | 3.95 | 4.32 | 3.95 | 4.10 | 4.10 | 3.80% | 2,103,564 |
| Sep 4, 2025 | 3.90 | 4.00 | 3.74 | 3.95 | 3.95 | 1.28% | 878,066 |
| Sep 3, 2025 | 3.20 | 3.90 | 3.20 | 3.90 | 3.90 | 21.87% | 4,476,340 |
| Sep 2, 2025 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | 1.59% | 409,520 |
| Sep 1, 2025 | 3.09 | 3.20 | 2.99 | 3.15 | 3.15 | 3.28% | 2,688,769 |
| Aug 29, 2025 | 3.06 | 3.12 | 3.00 | 3.05 | 3.05 | -3.17% | 646,258 |
| Aug 28, 2025 | 3.12 | 3.27 | 3.12 | 3.15 | 3.15 | -1.56% | 157,070 |
| Aug 27, 2025 | 3.40 | 3.46 | 3.10 | 3.20 | 3.20 | -1.54% | 1,559,484 |
| Aug 26, 2025 | 2.78 | 3.39 | 2.78 | 3.25 | 3.25 | 20.37% | 5,612,535 |
| Aug 22, 2025 | 2.41 | 2.75 | 2.40 | 2.70 | 2.70 | 12.50% | 2,657,297 |
| Aug 21, 2025 | 2.33 | 2.42 | 2.33 | 2.40 | 2.40 | - | 219,030 |
| Aug 20, 2025 | 2.47 | 2.47 | 2.25 | 2.40 | 2.40 | -2.04% | 2,230,061 |
| Aug 19, 2025 | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | - | 101,007 |
| Aug 18, 2025 | 2.53 | 2.53 | 2.42 | 2.45 | 2.45 | -2.00% | 1,550,078 |
| Aug 15, 2025 | 2.43 | 2.50 | 2.43 | 2.50 | 2.50 | - | 60,000 |
| Aug 14, 2025 | 2.58 | 2.60 | 2.43 | 2.50 | 2.50 | - | 2,549,422 |
| Aug 13, 2025 | 2.43 | 2.60 | 2.30 | 2.50 | 2.50 | 2.04% | 8,811,332 |
| Aug 12, 2025 | 2.50 | 2.57 | 2.42 | 2.45 | 2.45 | -3.92% | 1,052,101 |
| Aug 11, 2025 | 2.67 | 2.79 | 2.40 | 2.55 | 2.55 | -1.92% | 673,903 |
| Aug 8, 2025 | 2.72 | 2.77 | 2.60 | 2.60 | 2.60 | -3.70% | 112,951 |
| Aug 7, 2025 | 2.73 | 2.78 | 2.70 | 2.70 | 2.70 | -3.57% | 500,567 |
| Aug 6, 2025 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | 3.70% | 2,078,358 |
| Aug 5, 2025 | 2.70 | 2.78 | 2.70 | 2.70 | 2.70 | -3.57% | 525,600 |
| Aug 4, 2025 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -3.45% | 216,596 |
| Aug 1, 2025 | 2.84 | 2.90 | 2.80 | 2.90 | 2.90 | - | 211,440 |