Lotus Resources Limited (ASX:LOT)
Australia · Delayed Price · Currency is AUD 0.2100
-0.0350 (-14.29%)
Oct 17, 2025, 4:15 PM AEST
Lotus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -14.29% | 32,136,700 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 20,448,202 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,413,204 |
| Oct 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 41,495,501 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 17,856,901 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 19,164,353 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 17,118,795 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 16,028,310 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 9,992,346 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 14,620,179 |
| Oct 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,787,018 |
| Oct 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 21,636,876 |
| Oct 2, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 19,622,620 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 24,652,399 |
| Sep 30, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 72,187,500 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 14,093,151 |
| Sep 26, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 18,420,458 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 12,690,317 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 19,442,207 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 23,038,041 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 24,905,259 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 55,280,926 |
| Sep 18, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 28,242,779 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 28,099,904 |
| Sep 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 33,111,190 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 17,616,380 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 18,162,237 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 13,038,806 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 14,618,423 |
| Sep 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 9,150,681 |
| Sep 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 26,978,800 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 18,980,840 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -20.00% | 61,921,034 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 2, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 17,020,030 |
| Sep 1, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.00% | 29,159,306 |
| Aug 29, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 8.11% | 26,254,883 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 5,871,097 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 14,770,535 |
| Aug 26, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 11.43% | 30,353,167 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 14,309,614 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,625,855 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 8,766,304 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 9,977,999 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 11,660,990 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,935,980 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 7,592,641 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,207,862 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,538,219 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 6,583,248 |