Locksley Resources Limited (ASX:LKY)
Australia · Delayed Price · Currency is AUD 0.5150
-0.0400 (-7.21%)
Oct 6, 2025, 4:10 PM AEST
Locksley Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -4.63% | 8,208,803 |
| Oct 5, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -2.70% | 1,709,918 |
| Oct 3, 2025 | 0.51 | 0.57 | 0.51 | 0.56 | 0.56 | 12.12% | 12,961,059 |
| Oct 2, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -2.94% | 6,729,873 |
| Oct 1, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 8.51% | 6,925,204 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -3.09% | 4,423,338 |
| Sep 29, 2025 | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | -2.02% | 5,002,289 |
| Sep 26, 2025 | 0.45 | 0.55 | 0.45 | 0.50 | 0.50 | 5.32% | 19,472,366 |
| Sep 25, 2025 | 0.54 | 0.54 | 0.44 | 0.47 | 0.47 | -13.76% | 21,045,929 |
| Sep 24, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -9.17% | 8,119,600 |
| Sep 23, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | 0.84% | 6,796,078 |
| Sep 22, 2025 | 0.64 | 0.69 | 0.59 | 0.60 | 0.60 | - | 22,228,906 |
| Sep 19, 2025 | 0.59 | 0.65 | 0.59 | 0.60 | 0.60 | - | 6,802,515 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -7.75% | 9,961,568 |
| Sep 17, 2025 | 0.62 | 0.66 | 0.58 | 0.65 | 0.65 | 4.03% | 17,790,865 |
| Sep 16, 2025 | 0.48 | 0.64 | 0.48 | 0.62 | 0.62 | 26.53% | 23,991,032 |
| Sep 15, 2025 | 0.52 | 0.62 | 0.46 | 0.49 | 0.49 | - | 28,874,505 |
| Sep 12, 2025 | 0.37 | 0.53 | 0.36 | 0.49 | 0.49 | 36.11% | 42,730,287 |
| Sep 11, 2025 | 0.31 | 0.39 | 0.31 | 0.36 | 0.36 | 22.03% | 39,429,100 |
| Sep 10, 2025 | 0.22 | 0.30 | 0.22 | 0.30 | 0.30 | 34.09% | 18,433,320 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 4,827,735 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 5,124,961 |
| Sep 5, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 7,191,246 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 4,269,134 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 6,930,073 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -1.96% | 4,114,595 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 5,550,298 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.34% | 11,951,637 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 4,961,240 |
| Aug 27, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | - | 7,833,794 |
| Aug 26, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | -3.13% | 20,696,469 |
| Aug 25, 2025 | 0.28 | 0.33 | 0.27 | 0.32 | 0.32 | 42.22% | 42,886,845 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 20, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 5,969,680 |
| Aug 19, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 4.44% | 17,940,778 |
| Aug 18, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 4,982,918 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 6,245,107 |
| Aug 14, 2025 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | 4.55% | 19,535,270 |
| Aug 13, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 9,163,934 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -13.04% | 17,798,839 |
| Aug 11, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 24.32% | 17,567,593 |
| Aug 8, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.71% | 17,502,409 |
| Aug 7, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 16,752,252 |
| Aug 6, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 12,532,568 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.41% | 28,288,383 |
| Aug 4, 2025 | 0.14 | 0.20 | 0.14 | 0.19 | 0.19 | 32.14% | 35,371,437 |
| Aug 1, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 33.33% | 34,589,399 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |