Lode Resources Ltd (ASX:LDR)
Australia · Delayed Price · Currency is AUD 0.1550
0.00 (0.00%)
Apr 14, 2026, 3:44 PM AEST
Lode Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 292,445 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 532,814 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 139,647 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 76,323 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 227,726 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 289 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 160,616 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 735,218 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 154,171 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 252,144 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 509,617 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 81,688 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 278,315 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 244,480 |
| Feb 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 148,882 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 420,409 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 485,053 |
| Feb 11, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 439,299 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 238,254 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 540,854 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.69% | 414,695 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.88% | 195,377 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 773,994 |
| Feb 3, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 368,946 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -11.90% | 543,982 |