Locksley Resources Limited (ASX:LKY)
Australia · Delayed Price · Currency is AUD 0.0550
-0.0050 (-8.33%)
Jul 8, 2026, 12:21 PM AEST
Locksley Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 265,495 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.25% | 2,982,498 |
| Jul 6, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.23% | 2,367,624 |
| Jul 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 2,692,301 |
| Jul 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 4,565,625 |
| Jul 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 5,220,377 |
| Jun 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,379,356 |
| Jun 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 3,844,481 |
| Jun 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 3,924,676 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.06% | 3,329,923 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.49% | 2,606,983 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.67% | 4,387,100 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 2,052,991 |
| Jun 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 1,414,664 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 5,860,670 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | 3,286,558 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -8.54% | 4,819,343 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.13% | 1,580,864 |
| Jun 12, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -3.70% | 5,034,512 |
| Jun 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.53% | 2,178,295 |
| Jun 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.14% | 2,078,660 |
| Jun 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.17% | 6,649,919 |
| Jun 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.90% | 8,927,497 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -17.14% | 18,360,830 |
| Jun 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 2,274,615 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 731,349 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 876,781 |
| May 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,833,733 |
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 478,160 |
| May 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 764,233 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,014,736 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,027,814 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 2,366,001 |
| May 21, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 3,674,364 |
| May 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 5,328,806 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 827,795 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 721,114 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 1,477,564 |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 2,921,245 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 497,714 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 2,029,089 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 517,048 |
| May 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,640,678 |
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 1,508,576 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 928,498 |
| May 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,901,247 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 3,695,006 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 3,027,729 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 6,389,429 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,688,276 |