Landore Resources Limited (AIM:LND)
London · Delayed Price · Currency is GBP · Price in GBX 4.690
+0.290 (6.59%)
Sep 9, 2025, 1:21 PM GMT+1
Landore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 2.95 | 2.95 | 2.65 | 2.90 | 2.90 | - | 587,813 |
| Jul 30, 2025 | 2.95 | 2.95 | 2.85 | 2.90 | 2.90 | -3.33% | 645,472 |
| Jul 29, 2025 | 2.95 | 3.00 | 2.80 | 3.00 | 3.00 | - | 634,749 |
| Jul 28, 2025 | 3.10 | 3.10 | 2.94 | 3.00 | 3.00 | 1.69% | 384,095 |
| Jul 25, 2025 | 3.10 | 3.20 | 2.85 | 2.95 | 2.95 | -6.35% | 1,392,344 |
| Jul 24, 2025 | 2.83 | 3.19 | 2.83 | 3.15 | 3.15 | 8.62% | 2,912,504 |
| Jul 23, 2025 | 2.70 | 2.95 | 2.70 | 2.90 | 2.90 | 7.41% | 1,368,013 |
| Jul 22, 2025 | 2.60 | 2.77 | 2.60 | 2.70 | 2.70 | - | 809,553 |
| Jul 21, 2025 | 2.70 | 2.89 | 2.60 | 2.70 | 2.70 | -3.57% | 1,219,749 |
| Jul 18, 2025 | 2.71 | 2.90 | 2.70 | 2.80 | 2.80 | - | 281,573 |
| Jul 17, 2025 | 2.82 | 2.88 | 2.70 | 2.80 | 2.80 | -3.45% | 366,092 |
| Jul 16, 2025 | 2.94 | 2.94 | 2.70 | 2.90 | 2.90 | - | 379,782 |
| Jul 15, 2025 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 3.57% | 583,781 |
| Jul 14, 2025 | 2.84 | 2.85 | 2.69 | 2.80 | 2.80 | 1.82% | 243,238 |
| Jul 11, 2025 | 2.77 | 2.80 | 2.60 | 2.75 | 2.75 | 1.85% | 800,000 |
| Jul 10, 2025 | 2.67 | 2.73 | 2.67 | 2.70 | 2.70 | - | 246,788 |
| Jul 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 8, 2025 | 2.60 | 2.73 | 2.60 | 2.70 | 2.70 | - | 31,352 |
| Jul 7, 2025 | 2.76 | 2.80 | 2.64 | 2.70 | 2.70 | - | 219,254 |
| Jul 4, 2025 | 2.70 | 2.70 | 2.63 | 2.70 | 2.70 | - | 350,000 |
| Jul 3, 2025 | 2.72 | 2.77 | 2.70 | 2.70 | 2.70 | -1.82% | 496,001 |
| Jul 2, 2025 | 2.73 | 2.75 | 2.70 | 2.75 | 2.75 | - | 65,588 |
| Jul 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 30, 2025 | 2.72 | 2.77 | 2.70 | 2.75 | 2.75 | - | 382,698 |