Locksley Resources Limited (ASX:LKY)
Australia · Delayed Price · Currency is AUD 0.1750
+0.0200 (12.90%)
Mar 25, 2026, 4:10 PM AEST
Locksley Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.90% | 3,527,586 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,043,595 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,528,777 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,576,962 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 5,899,150 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,497,346 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.89% | 9,581,248 |
| Mar 16, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 5,170,364 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 10,825,250 |
| Mar 12, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.89% | 18,429,900 |
| Mar 11, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 6,699,184 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 2,743,152 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 6,593,886 |
| Mar 6, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 10,388,270 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 2,525,164 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,714,884 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,017,940 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,982,795 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,594,645 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,935,264 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 3,442,698 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,736,655 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,147,283 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 858,709 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,543,468 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 2,065,332 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,171,248 |
| Feb 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,166,312 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 3,132,114 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,452,929 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 3,296,449 |
| Feb 10, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 6,426,252 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 2,589,040 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 5,849,524 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 2,985,893 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,514,192 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 6,052,389 |
| Feb 2, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 7,393,167 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 6,856,339 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 9,526,367 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 7,284,948 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 7,608,332 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 7,558,585 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.89% | 12,279,870 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 12,296,790 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 10,666,820 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 9,904,778 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 8,098,814 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -12.96% | 17,589,460 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 15,533,980 |