Landore Resources Limited (AIM:LND)
London · Delayed Price · Currency is GBP · Price in GBX 1.860
-0.040 (-2.11%)
May 26, 2026, 12:25 PM GMT
Landore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.99 | 1.99 | 1.86 | 1.90 | 1.90 | - | 406,202 |
| May 21, 2026 | 1.90 | 1.98 | 1.80 | 1.90 | 1.90 | - | 1,386,780 |
| May 20, 2026 | 1.90 | 1.94 | 1.80 | 1.90 | 1.90 | - | 791,830 |
| May 19, 2026 | 1.90 | 1.94 | 1.80 | 1.90 | 1.90 | - | 276,008 |
| May 18, 2026 | 1.90 | 1.96 | 1.83 | 1.90 | 1.90 | - | 322,786 |
| May 15, 2026 | 1.90 | 2.00 | 1.83 | 1.90 | 1.90 | - | 1,262,236 |
| May 14, 2026 | 1.90 | 1.99 | 1.87 | 1.90 | 1.90 | - | 196,752 |
| May 13, 2026 | 1.90 | 1.97 | 1.87 | 1.90 | 1.90 | - | 569,311 |
| May 12, 2026 | 1.90 | 1.96 | 1.85 | 1.90 | 1.90 | - | 2,767,512 |
| May 11, 2026 | 1.90 | 2.10 | 1.81 | 1.90 | 1.90 | - | 3,652,423 |
| May 8, 2026 | 2.05 | 2.00 | 1.85 | 1.90 | 1.90 | -7.32% | 3,460,624 |
| May 7, 2026 | 2.10 | 2.20 | 1.94 | 2.05 | 2.05 | -2.38% | 584,952 |
| May 6, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 371,598 |
| May 5, 2026 | 2.15 | 2.20 | 2.01 | 2.10 | 2.10 | -2.33% | 1,122,563 |
| May 1, 2026 | 2.05 | 2.25 | 2.00 | 2.15 | 2.15 | 4.88% | 731,899 |
| Apr 30, 2026 | 2.15 | 2.20 | 2.00 | 2.05 | 2.05 | -4.65% | 384,222 |
| Apr 29, 2026 | 2.20 | 2.25 | 2.03 | 2.15 | 2.15 | -2.27% | 573,473 |
| Apr 28, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 133,087 |
| Apr 27, 2026 | 2.20 | 2.10 | 2.10 | 2.20 | 2.20 | - | 2,812 |
| Apr 24, 2026 | 2.20 | 2.24 | 2.24 | 2.20 | 2.20 | - | 115,081 |
| Apr 23, 2026 | 2.25 | 2.30 | 2.10 | 2.20 | 2.20 | -2.22% | 1,033,304 |
| Apr 22, 2026 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 2,133,886 |
| Apr 21, 2026 | 2.20 | 2.37 | 2.14 | 2.25 | 2.25 | 2.27% | 311,997 |
| Apr 20, 2026 | 2.20 | 2.30 | 2.14 | 2.20 | 2.20 | - | 2,166,301 |
| Apr 17, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 258,568 |
| Apr 16, 2026 | 2.20 | 2.28 | 2.13 | 2.20 | 2.20 | - | 136,087 |
| Apr 15, 2026 | 2.25 | 2.39 | 2.13 | 2.20 | 2.20 | -2.22% | 1,236,881 |
| Apr 14, 2026 | 2.20 | 2.40 | 2.10 | 2.25 | 2.25 | 2.27% | 1,155,094 |
| Apr 13, 2026 | 2.20 | 2.30 | 2.12 | 2.20 | 2.20 | - | 45,147 |
| Apr 10, 2026 | 2.20 | 2.30 | 2.12 | 2.20 | 2.20 | - | 725,901 |
| Apr 9, 2026 | 2.20 | 2.30 | 2.11 | 2.20 | 2.20 | - | 1,083,895 |
| Apr 8, 2026 | 2.10 | 2.30 | 2.00 | 2.20 | 2.20 | 4.76% | 2,418,385 |
| Apr 7, 2026 | 2.10 | 2.13 | 2.02 | 2.10 | 2.10 | - | 504,170 |
| Apr 2, 2026 | 2.15 | 2.18 | 2.00 | 2.10 | 2.10 | -2.33% | 677,137 |
| Apr 1, 2026 | 2.20 | 2.18 | 2.10 | 2.15 | 2.15 | - | 1,623,300 |
| Mar 31, 2026 | 2.15 | 2.30 | 2.07 | 2.15 | 2.15 | - | 1,190,389 |
| Mar 30, 2026 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 1,232,254 |
| Mar 27, 2026 | 2.25 | 2.21 | 2.10 | 2.15 | 2.15 | -4.44% | 1,198,453 |
| Mar 26, 2026 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 604,719 |
| Mar 25, 2026 | 2.25 | 2.35 | 2.08 | 2.25 | 2.25 | 4.65% | 1,938,487 |
| Mar 24, 2026 | 2.15 | 2.30 | 2.10 | 2.15 | 2.15 | - | 2,276,908 |
| Mar 23, 2026 | 1.85 | 2.30 | 1.75 | 2.15 | 2.15 | 7.50% | 987,045 |
| Mar 20, 2026 | 1.95 | 2.20 | 1.95 | 2.00 | 2.00 | 2.56% | 231,363 |
| Mar 19, 2026 | 2.25 | 2.10 | 1.70 | 1.95 | 1.95 | -13.33% | 3,972,665 |
| Mar 18, 2026 | 2.25 | 2.28 | 2.10 | 2.25 | 2.25 | - | 771,727 |
| Mar 17, 2026 | 2.25 | 2.35 | 2.14 | 2.25 | 2.25 | - | 570,000 |
| Mar 16, 2026 | 2.20 | 2.50 | 2.08 | 2.25 | 2.25 | 2.27% | 2,104,807 |
| Mar 13, 2026 | 2.30 | 2.39 | 2.16 | 2.20 | 2.20 | -4.35% | 1,175,340 |
| Mar 12, 2026 | 2.30 | 2.50 | 2.16 | 2.30 | 2.30 | - | 1,187,521 |
| Mar 11, 2026 | 2.25 | 2.40 | 2.10 | 2.30 | 2.30 | 2.22% | 1,142,291 |