Locksley Resources Limited (ASX:LKY)
Australia · Delayed Price · Currency is AUD 0.1200
-0.0050 (-4.00%)
May 26, 2026, 4:10 PM AEST
Locksley Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 1,925,311 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 1,040,527 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 2,806,436 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,691,446 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,306,224 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 1,545,394 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,771,824 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 4,183,457 |
| Apr 16, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 5,601,329 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 2,709,990 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 895,845 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 1,487,077 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,445,320 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 6,242,092 |
| Apr 8, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 6,263,586 |
| Apr 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 2,303,228 |
| Apr 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 8,663,311 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,275,947 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,384,246 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 4,164,926 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 856,877 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,772,231 |
| Mar 25, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 6,936,797 |
| 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 |