Locksley Resources Limited (ASX:LKY)
Australia · Delayed Price · Currency is AUD 0.1870
+0.0120 (6.86%)
Apr 15, 2026, 2:57 PM AEST
Locksley Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |