Litchfield Minerals Limited (ASX:LMS)
Australia · Delayed Price · Currency is AUD 0.5850
+0.0350 (6.36%)
At close: Dec 5, 2025
Litchfield Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.55 | 0.59 | 0.53 | 0.59 | 0.59 | 6.36% | 178,789 |
| Dec 4, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | 2.80% | 65,738 |
| Dec 3, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -1.83% | 65,036 |
| Dec 2, 2025 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -3.54% | 87,665 |
| Dec 1, 2025 | 0.60 | 0.63 | 0.57 | 0.57 | 0.57 | -5.83% | 144,375 |
| Nov 28, 2025 | 0.65 | 0.66 | 0.57 | 0.60 | 0.60 | -4.76% | 410,658 |
| Nov 27, 2025 | 0.51 | 0.64 | 0.51 | 0.63 | 0.63 | 23.53% | 828,830 |
| Nov 26, 2025 | 0.47 | 0.52 | 0.46 | 0.51 | 0.51 | 6.25% | 358,959 |
| Nov 25, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | - | 107,723 |
| Nov 24, 2025 | 0.48 | 0.54 | 0.46 | 0.48 | 0.48 | 3.23% | 313,765 |
| Nov 21, 2025 | 0.51 | 0.52 | 0.47 | 0.47 | 0.47 | -10.58% | 226,628 |
| Nov 20, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | 6.12% | 90,269 |
| Nov 19, 2025 | 0.52 | 0.58 | 0.49 | 0.49 | 0.49 | - | 376,567 |
| Nov 18, 2025 | 0.58 | 0.59 | 0.49 | 0.49 | 0.49 | -15.52% | 475,158 |
| Nov 17, 2025 | 0.63 | 0.65 | 0.57 | 0.58 | 0.58 | -6.45% | 545,127 |
| Nov 14, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.88% | 113,808 |
| Nov 13, 2025 | 0.68 | 0.68 | 0.61 | 0.65 | 0.65 | -3.73% | 155,487 |
| Nov 12, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -4.29% | 170,424 |
| Nov 11, 2025 | 0.68 | 0.71 | 0.64 | 0.70 | 0.70 | 2.94% | 589,464 |
| Nov 10, 2025 | 0.58 | 0.70 | 0.56 | 0.68 | 0.68 | 19.30% | 199,418 |
| Nov 7, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -1.72% | 178,774 |
| Nov 6, 2025 | 0.62 | 0.65 | 0.58 | 0.58 | 0.58 | - | 298,191 |
| Nov 5, 2025 | 0.58 | 0.63 | 0.52 | 0.58 | 0.58 | -3.33% | 551,275 |
| Nov 4, 2025 | 0.65 | 0.67 | 0.60 | 0.60 | 0.60 | -7.69% | 372,587 |
| Nov 3, 2025 | 0.66 | 0.70 | 0.64 | 0.65 | 0.65 | -2.26% | 166,850 |
| Oct 31, 2025 | 0.75 | 0.75 | 0.65 | 0.67 | 0.67 | -1.48% | 978,506 |
| Oct 30, 2025 | 0.68 | 0.71 | 0.66 | 0.68 | 0.68 | -4.26% | 534,580 |
| Oct 29, 2025 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 3.68% | 592,745 |
| Oct 28, 2025 | 0.70 | 0.75 | 0.66 | 0.68 | 0.68 | 3.03% | 1,497,020 |
| Oct 27, 2025 | 0.63 | 0.69 | 0.61 | 0.66 | 0.66 | 7.32% | 849,777 |
| Oct 24, 2025 | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | 6.03% | 1,162,884 |
| Oct 23, 2025 | 0.64 | 0.66 | 0.55 | 0.58 | 0.58 | -16.55% | 1,105,989 |
| Oct 22, 2025 | 0.71 | 0.71 | 0.63 | 0.70 | 0.70 | 3.73% | 467,306 |
| Oct 21, 2025 | 0.74 | 0.75 | 0.67 | 0.67 | 0.67 | -10.07% | 820,649 |
| Oct 20, 2025 | 0.80 | 0.83 | 0.69 | 0.75 | 0.75 | 2.05% | 1,619,591 |
| Oct 17, 2025 | 1.01 | 1.16 | 0.67 | 0.73 | 0.73 | -1.35% | 7,744,408 |
| Oct 15, 2025 | 0.62 | 0.75 | 0.61 | 0.74 | 0.74 | 30.97% | 1,066,509 |
| Oct 14, 2025 | 0.62 | 0.72 | 0.56 | 0.57 | 0.57 | -7.38% | 5,099,201 |
| Oct 13, 2025 | 0.55 | 0.75 | 0.52 | 0.61 | 0.61 | 229.73% | 15,223,550 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.71% | 105,406 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.89% | 364,424 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 248,686 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 258,259 |
| Oct 6, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 229,503 |
| Oct 3, 2025 | 0.17 | 0.22 | 0.16 | 0.19 | 0.19 | 11.76% | 785,642 |
| Oct 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 543,964 |
| Oct 1, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 37.50% | 723,975 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 76,267 |
| Sep 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 204,950 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 100,489 |