Landore Resources Limited (AIM:LND)
London · Delayed Price · Currency is GBP · Price in GBX 2.250
-0.050 (-2.17%)
Sep 4, 2026, 4:29 PM GMT
Landore Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.30 | 2.33 | 2.10 | 2.25 | 2.25 | -2.17% | 1,084,951 |
| Sep 3, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 841,832 |
| Sep 2, 2026 | 2.30 | 2.40 | 2.25 | 2.30 | 2.30 | 4.55% | 1,678,608 |
| Sep 1, 2026 | 2.13 | 2.31 | 2.13 | 2.20 | 2.20 | 3.53% | 854,034 |
| Aug 28, 2026 | 2.00 | 2.24 | 2.02 | 2.13 | 2.13 | 6.25% | 1,646,317 |
| Aug 27, 2026 | 2.00 | 2.02 | 2.02 | 2.00 | 2.00 | - | 44,466 |
| Aug 26, 2026 | 2.00 | 1.95 | 1.95 | 2.00 | 2.00 | - | 242,118 |
| Aug 25, 2026 | 2.00 | 2.10 | 1.95 | 2.00 | 2.00 | - | 58,755 |
| Aug 24, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,303,537 |
| Aug 21, 2026 | 1.90 | 2.01 | 1.94 | 2.00 | 2.00 | 5.26% | 700,000 |
| Aug 20, 2026 | 1.80 | 1.90 | 1.88 | 1.90 | 1.90 | 5.56% | 211,339 |
| Aug 19, 2026 | 1.80 | 1.70 | 1.70 | 1.80 | 1.80 | - | 10 |
| Aug 18, 2026 | 1.80 | 1.88 | 1.73 | 1.80 | 1.80 | - | 104,125 |
| Aug 17, 2026 | 1.80 | 1.90 | 1.73 | 1.80 | 1.80 | - | 100,115 |
| Aug 14, 2026 | 1.75 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 554,985 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -2.78% | 670,000 |
| Aug 12, 2026 | 1.80 | 1.75 | 1.71 | 1.80 | 1.80 | - | 8,492 |
| Aug 11, 2026 | 1.80 | 1.81 | 1.73 | 1.80 | 1.80 | - | 500,000 |
| Aug 10, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 252,265 |
| Aug 7, 2026 | 1.80 | 1.73 | 1.71 | 1.80 | 1.80 | - | 109,013 |
| Aug 6, 2026 | 1.80 | 1.85 | 1.73 | 1.80 | 1.80 | - | 369,487 |
| Aug 5, 2026 | 1.83 | 1.90 | 1.76 | 1.80 | 1.80 | -1.37% | 327,379 |
| Aug 4, 2026 | 1.83 | 1.85 | 1.84 | 1.83 | 1.83 | - | 358,994 |
| Aug 3, 2026 | 1.88 | 2.00 | 1.75 | 1.83 | 1.83 | 1.39% | 684,193 |
| Jul 31, 2026 | 1.80 | 1.84 | 1.72 | 1.80 | 1.80 | - | 431,356 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 29, 2026 | 1.80 | 1.77 | 1.71 | 1.80 | 1.80 | - | 87,726 |
| Jul 28, 2026 | 1.80 | 1.90 | 1.71 | 1.80 | 1.80 | - | 72,219 |
| Jul 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 24, 2026 | 1.80 | 1.90 | 1.90 | 1.80 | 1.80 | - | 26 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 22, 2026 | 1.83 | 1.80 | 1.80 | 1.80 | 1.80 | -1.37% | - |
| Jul 21, 2026 | 1.83 | 1.90 | 1.77 | 1.83 | 1.83 | - | 308,165 |
| Jul 20, 2026 | 1.83 | 1.90 | 1.90 | 1.83 | 1.83 | - | 52 |
| Jul 17, 2026 | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | - | 9,850 |
| Jul 16, 2026 | 1.83 | 1.84 | 1.77 | 1.83 | 1.83 | - | 141,541 |
| Jul 15, 2026 | 1.83 | 1.85 | 1.75 | 1.83 | 1.83 | - | 212,041 |
| Jul 14, 2026 | 1.80 | 1.90 | 1.85 | 1.83 | 1.83 | 1.39% | 209,620 |
| Jul 13, 2026 | 1.80 | 1.73 | 1.71 | 1.80 | 1.80 | - | 6,600 |
| Jul 10, 2026 | 1.80 | 1.89 | 1.71 | 1.80 | 1.80 | - | 688,980 |
| Jul 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 8, 2026 | 1.75 | 1.77 | 1.77 | 1.80 | 1.80 | 2.86% | 50,000 |
| Jul 7, 2026 | 1.90 | 1.87 | 1.72 | 1.75 | 1.75 | -7.89% | 905,921 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 151,579 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | - | 126,087 |
| Jul 2, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 126,090 |
| Jul 1, 2026 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | - | 533,333 |
| Jun 30, 2026 | 1.90 | 1.82 | 1.80 | 1.90 | 1.90 | - | 47,954 |
| Jun 29, 2026 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | - | 147,258 |
| Jun 26, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,537,501 |