Skip to main content
logo
Lode Resources Ltd (ASX:LDR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0700
0.00 (0.00%)
Nov 6, 2026, 3:47 PM AEDT

Lode Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20260.070.070.070.070.07-25,000
Nov 5, 20260.070.070.070.070.072.94%39,540
Nov 4, 20260.070.070.070.070.07-6.85%181,978
Nov 3, 20260.070.070.070.070.07-16,848
Nov 2, 20260.070.070.070.070.07-1.35%17,183
Oct 30, 20260.080.080.070.070.07-2.63%176,262
Oct 29, 20260.080.080.080.080.08-74,169
Oct 28, 20260.080.080.080.080.08-15,478
Oct 27, 20260.080.080.080.080.08-1.30%34,951
Oct 26, 20260.080.080.080.080.08-16,882
Oct 23, 20260.080.080.080.080.08-1.28%24,671
Oct 22, 20260.080.080.080.080.08-3.70%27,343
Oct 21, 20260.080.080.080.080.082.53%10,000
Oct 19, 20260.080.080.080.080.08-3.66%43,997
Oct 16, 20260.080.080.080.080.08-27,898
Oct 15, 20260.080.080.080.080.08-25,000
Oct 14, 20260.080.080.080.080.08-2.38%85,553
Oct 13, 20260.080.080.080.080.08-88,938
Oct 12, 20260.080.080.080.080.08-2.33%10,000
Oct 9, 20260.080.090.080.090.097.50%184,633
Oct 8, 20260.090.090.080.080.08-8.05%118,109
Oct 7, 20260.090.090.090.090.09-3.33%203,349
Oct 6, 20260.100.100.090.090.09-5.26%314,697
Oct 5, 20260.100.100.100.100.10-2,313
Oct 2, 20260.100.100.100.100.101.06%303,217
Oct 1, 20260.090.090.090.090.092.17%3,811
Sep 30, 20260.100.100.090.090.09-2,967
Sep 29, 20260.100.100.090.090.09-4.17%156,021
Sep 28, 20260.100.100.100.100.10-2,496
Sep 25, 20260.100.100.100.100.10-2.04%49,128
Sep 24, 20260.100.100.100.100.10-6.67%452,920
Sep 23, 20260.110.110.110.110.11-43,359
Sep 22, 20260.110.110.110.110.11-178,152
Sep 21, 20260.110.110.110.110.115.00%131,326
Sep 18, 20260.100.100.100.100.102.04%1,764
Sep 17, 20260.100.100.100.100.10-6.67%487,045
Sep 16, 20260.110.110.100.110.11-139,199
Sep 15, 20260.110.110.110.110.11-4.55%102,213
Sep 14, 20260.110.110.110.110.11-4.35%32,195
Sep 11, 20260.120.120.110.120.12-4.17%304,024
Sep 10, 20260.120.130.120.120.129.09%1,751,296
Sep 9, 20260.110.110.110.110.11-4.35%31,117
Sep 8, 20260.110.120.110.120.12-232,707
Sep 7, 20260.120.120.120.120.12-18,000
Sep 3, 20260.120.120.120.120.12-17,461
Sep 2, 20260.110.120.110.120.12-4.17%5,506
Sep 1, 20260.120.120.120.120.124.35%128,865
Aug 31, 20260.110.120.110.120.129.52%207,502
Aug 28, 20260.110.110.100.110.115.00%423,793
Aug 27, 20260.110.110.100.100.10-4.76%228,533