Lode Resources Ltd (ASX:LDR)
Australia · Delayed Price · Currency is AUD 0.1170
-0.0030 (-2.50%)
May 26, 2026, 3:57 PM AEST
Lode Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 199,719 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 112,912 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 421,054 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 501,772 |
| Mar 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 135,423 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 608,089 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 224,751 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 211,877 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 150,179 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 333,793 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 514,449 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 521,049 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 297,548 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.82% | 1,116,150 |