Landore Resources Limited (AIM:LND)
London · Delayed Price · Currency is GBP · Price in GBX 4.300
+0.200 (4.88%)
Oct 31, 2025, 4:23 PM GMT+1
Landore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.10 | 4.40 | 4.10 | 4.30 | 4.30 | 4.88% | 2,387,116 |
| Oct 30, 2025 | 4.20 | 4.30 | 4.06 | 4.10 | 4.10 | -2.38% | 892,507 |
| Oct 29, 2025 | 4.06 | 4.40 | 4.00 | 4.20 | 4.20 | 5.00% | 4,645,223 |
| Oct 28, 2025 | 4.02 | 4.18 | 4.00 | 4.00 | 4.00 | -2.44% | 2,856,118 |
| Oct 27, 2025 | 4.26 | 4.35 | 4.00 | 4.10 | 4.10 | -10.87% | 8,310,070 |
| Oct 24, 2025 | 4.75 | 4.85 | 4.44 | 4.60 | 4.60 | -3.16% | 1,520,637 |
| Oct 23, 2025 | 4.50 | 4.88 | 4.40 | 4.75 | 4.75 | 4.40% | 1,480,617 |
| Oct 22, 2025 | 4.85 | 5.10 | 4.39 | 4.55 | 4.55 | -6.19% | 3,429,349 |
| Oct 21, 2025 | 5.30 | 5.60 | 4.68 | 4.85 | 4.85 | -10.19% | 2,468,933 |
| Oct 20, 2025 | 5.36 | 5.55 | 5.12 | 5.40 | 5.40 | 1.89% | 743,113 |
| Oct 17, 2025 | 5.40 | 5.50 | 5.10 | 5.30 | 5.30 | -1.85% | 822,191 |
| Oct 16, 2025 | 5.55 | 5.68 | 5.20 | 5.40 | 5.40 | -2.70% | 999,871 |
| Oct 15, 2025 | 4.70 | 5.90 | 4.70 | 5.55 | 5.55 | 18.09% | 4,504,250 |
| Oct 14, 2025 | 4.70 | 4.80 | 4.65 | 4.70 | 4.70 | - | 749,752 |
| Oct 13, 2025 | 4.87 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 1,613,810 |
| 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 |