Skip to main content
logo
Lode Resources Ltd (ASX:LDR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0900
+0.0050 (5.88%)
Aug 17, 2026, 4:10 PM AEST

Lode Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20260.080.090.080.090.097.59%178,879
Aug 13, 20260.080.080.080.080.08-7.06%25,259
Aug 12, 20260.090.090.080.090.09-301,429
Aug 11, 20260.080.090.080.090.097.59%155,391
Aug 10, 20260.090.090.080.080.08-5.95%351,878
Aug 7, 20260.090.090.080.080.08-3.45%67,237
Aug 6, 20260.090.090.080.090.09-135,788
Aug 5, 20260.080.090.080.090.096.10%160,819
Aug 4, 20260.080.080.080.080.08-83,499
Aug 3, 20260.080.080.080.080.082.50%16,391
Jul 31, 20260.080.080.080.080.082.56%74,784
Jul 30, 20260.080.080.080.080.08-4.88%89,745
Jul 29, 20260.080.080.080.080.081.23%268,478
Jul 27, 20260.080.090.080.080.081.25%94,463
Jul 24, 20260.090.090.080.080.08-4.76%20,838
Jul 23, 20260.080.090.080.080.086.33%392,132
Jul 22, 20260.080.080.080.080.081.28%45,129
Jul 21, 20260.080.080.080.080.08-37,115
Jul 20, 20260.080.080.080.080.08-2.50%197,031
Jul 17, 20260.080.080.080.080.081.27%13,303
Jul 16, 20260.080.080.080.080.08-1.25%321,906
Jul 15, 20260.080.080.080.080.08-3.61%46,827
Jul 14, 20260.080.080.080.080.08-48,625
Jul 13, 20260.080.080.080.080.08-3.49%56,364
Jul 10, 20260.090.090.090.090.09-1.15%86,283
Jul 9, 20260.090.090.080.090.096.10%87,571
Jul 8, 20260.080.080.080.080.08-8.89%37,822
Jul 7, 20260.100.100.090.090.09-4.26%515,254
Jul 6, 20260.090.100.090.090.09-1.05%250,881
Jul 3, 20260.090.100.090.100.105.56%891,417
Jul 2, 20260.090.090.090.090.09-145,692
Jul 1, 20260.090.090.090.090.09-418,444
Jun 30, 20260.090.090.090.090.09-2.17%762,079
Jun 29, 20260.090.090.090.090.09-240,942
Jun 26, 20260.090.090.090.090.09-1.08%297,144
Jun 25, 20260.090.100.090.090.09-272,865
Jun 24, 20260.100.100.090.090.09-5.10%552,517
Jun 23, 20260.100.100.100.100.10-2.00%132,743
Jun 22, 20260.100.110.100.100.101.01%48,737
Jun 19, 20260.110.110.100.100.10-10.00%232,844
Jun 18, 20260.110.110.110.110.11-102,117
Jun 17, 20260.100.120.100.110.114.76%714,314
Jun 16, 20260.100.110.100.110.11-91,184
Jun 15, 20260.110.110.100.110.11-257,421
Jun 12, 20260.110.110.110.110.11-16,208
Jun 11, 20260.110.110.100.110.11-137,560
Jun 10, 20260.110.110.110.110.11-4.55%35,000
Jun 9, 20260.110.110.110.110.11-101,249
Jun 5, 20260.120.120.110.110.114.76%283,993
Jun 4, 20260.110.110.110.110.11-4.55%913,289