Lode Resources Ltd (ASX:LDR)
Australia · Delayed Price · Currency is AUD 0.1050
0.00 (0.00%)
Jun 16, 2026, 1:06 PM AEST
Lode Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 257,421 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,208 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 137,560 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 35,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 101,249 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 283,993 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 913,289 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 426,151 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 285,987 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 89,801 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.13% | 8,888 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.17% | 59,406 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.13% | 75,341 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.08% | 367,605 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 95,393 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 34,988 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 264,801 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 184,231 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 424,568 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 121,033 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 268,849 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 672,825 |
| May 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,224,110 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 299,062 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 653,002 |
| May 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 887,105 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 372,074 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 732,480 |
| May 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 405,853 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 804,841 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 481,144 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 888,445 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,011,842 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 556,002 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 387,462 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 31,103 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 64,350 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 315,744 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 797,136 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 437,917 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 22,319 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 5,978 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 33,000 |
| Apr 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 133,876 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 89,612 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 151,850 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 24,862 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 87,048 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 368,185 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 7,087 |