Lode Resources Ltd (ASX:LDR)
Australia · Delayed Price · Currency is AUD 0.0820
0.00 (0.00%)
Oct 16, 2026, 2:29 PM AEST
Lode Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 27,898 |
| Oct 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25,000 |
| Oct 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.38% | 85,553 |
| Oct 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 88,938 |
| Oct 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.33% | 10,000 |
| Oct 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.50% | 184,633 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.05% | 118,109 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 203,349 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 314,697 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,313 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | 303,217 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 3,811 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 2,967 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.17% | 156,021 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,496 |
| 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 |