Lode Resources Ltd (ASX:LDR)
Australia · Delayed Price · Currency is AUD 0.0960
-0.0020 (-2.04%)
Sep 25, 2026, 2:49 PM AEST
Lode Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.04% | 49,128 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.67% | 452,920 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 43,359 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 178,152 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 131,326 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 1,764 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.67% | 487,045 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 139,199 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 102,213 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 32,195 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 304,024 |
| Sep 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 1,751,296 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 31,117 |
| Sep 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 232,707 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,000 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,461 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 5,506 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 128,865 |
| Aug 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 207,502 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 423,793 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 228,533 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 225,408 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 148,821 |
| Aug 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 1,407,366 |
| Aug 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,119,596 |
| Aug 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 1,874,227 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 504,779 |
| Aug 18, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 653,485 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 1,169,027 |
| Aug 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.59% | 178,879 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.06% | 25,259 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 301,429 |
| Aug 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.59% | 155,391 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.95% | 351,878 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.45% | 67,237 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 135,788 |
| Aug 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.10% | 160,819 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 83,499 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 16,391 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 74,784 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.88% | 89,745 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 268,478 |
| Jul 27, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.25% | 94,463 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.76% | 20,838 |
| Jul 23, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.33% | 392,132 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 45,129 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 37,115 |
| Jul 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 197,031 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 13,303 |
| Jul 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 321,906 |