Lotus Resources Limited (ASX:LOT)
Australia · Delayed Price · Currency is AUD 3.050
0.00 (0.00%)
At close: Jan 30, 2026
Lotus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.13 | 3.20 | 2.91 | 3.05 | 3.05 | 17.85% | 2,826,151 |
| Jan 19, 2026 | 2.42 | 2.65 | 2.42 | 2.59 | 2.59 | 9.75% | 2,397,910 |
| Jan 16, 2026 | 2.36 | 2.53 | 2.30 | 2.36 | 2.36 | - | 1,996,471 |
| Jan 15, 2026 | 2.42 | 2.53 | 2.36 | 2.36 | 2.36 | -4.65% | 1,368,644 |
| Jan 14, 2026 | 2.30 | 2.47 | 2.30 | 2.47 | 2.47 | 4.88% | 842,270 |
| Jan 13, 2026 | 2.42 | 2.47 | 2.30 | 2.36 | 2.36 | -2.36% | 1,278,039 |
| Jan 12, 2026 | 2.53 | 2.55 | 2.42 | 2.42 | 2.42 | -2.35% | 905,247 |
| Jan 9, 2026 | 2.53 | 2.53 | 2.42 | 2.47 | 2.47 | - | 453,317 |
| Jan 8, 2026 | 2.42 | 2.53 | 2.42 | 2.47 | 2.47 | 2.40% | 1,493,771 |
| Jan 7, 2026 | 2.36 | 2.42 | 2.30 | 2.42 | 2.42 | 2.42% | 1,307,959 |
| Jan 6, 2026 | 2.36 | 2.36 | 2.27 | 2.36 | 2.36 | 2.52% | 1,478,606 |
| Jan 5, 2026 | 2.24 | 2.42 | 2.19 | 2.30 | 2.30 | 8.08% | 2,263,570 |
| Jan 2, 2026 | 2.01 | 2.15 | 2.01 | 2.13 | 2.13 | 5.71% | 795,927 |
| Dec 31, 2025 | 2.01 | 2.07 | 2.01 | 2.01 | 2.01 | -2.75% | 470,653 |
| Dec 30, 2025 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | - | 922,566 |
| Dec 29, 2025 | 2.13 | 2.13 | 2.01 | 2.07 | 2.07 | -2.73% | 736,356 |
| Dec 24, 2025 | 2.13 | 2.19 | 2.07 | 2.13 | 2.13 | - | 819,128 |
| Dec 23, 2025 | 2.13 | 2.19 | 2.04 | 2.13 | 2.13 | 2.80% | 859,727 |
| Dec 22, 2025 | 2.13 | 2.19 | 2.07 | 2.07 | 2.07 | -5.26% | 4,556,114 |
| Dec 19, 2025 | 1.90 | 2.19 | 1.86 | 2.19 | 2.19 | 18.75% | 4,931,243 |
| Dec 18, 2025 | 1.96 | 1.96 | 1.84 | 1.84 | 1.84 | -5.88% | 1,540,446 |
| Dec 17, 2025 | 1.90 | 2.01 | 1.90 | 1.96 | 1.96 | 3.00% | 996,982 |
| Dec 16, 2025 | 1.96 | 2.01 | 1.90 | 1.90 | 1.90 | -5.71% | 667,224 |
| Dec 15, 2025 | 2.01 | 2.01 | 1.90 | 2.01 | 2.01 | - | 1,057,245 |
| Dec 12, 2025 | 2.07 | 2.09 | 1.98 | 2.01 | 2.01 | - | 1,211,167 |
| Dec 11, 2025 | 2.01 | 2.07 | 1.96 | 2.01 | 2.01 | 2.97% | 1,267,379 |
| Dec 10, 2025 | 2.01 | 2.01 | 1.90 | 1.96 | 1.96 | - | 1,135,153 |
| Dec 9, 2025 | 1.96 | 2.07 | 1.96 | 1.96 | 1.96 | -5.56% | 926,187 |
| Dec 8, 2025 | 2.07 | 2.07 | 1.98 | 2.07 | 2.07 | - | 968,819 |
| Dec 5, 2025 | 2.01 | 2.19 | 2.01 | 2.07 | 2.07 | 9.06% | 1,905,164 |
| Dec 4, 2025 | 1.90 | 2.01 | 1.90 | 1.90 | 1.90 | 3.15% | 1,684,973 |
| Dec 3, 2025 | 1.78 | 1.90 | 1.78 | 1.84 | 1.84 | 3.20% | 1,187,677 |
| Dec 2, 2025 | 1.78 | 1.84 | 1.73 | 1.78 | 1.78 | - | 962,662 |
| Dec 1, 2025 | 1.84 | 1.90 | 1.78 | 1.78 | 1.78 | -3.10% | 1,113,228 |
| Nov 28, 2025 | 1.78 | 1.90 | 1.78 | 1.84 | 1.84 | 3.20% | 1,033,665 |
| Nov 27, 2025 | 1.84 | 1.86 | 1.78 | 1.78 | 1.78 | -3.10% | 1,205,822 |
| Nov 26, 2025 | 1.84 | 1.90 | 1.78 | 1.84 | 1.84 | - | 1,223,721 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.78 | 1.84 | 1.84 | 3.20% | 1,249,233 |
| Nov 24, 2025 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | - | 714,302 |
| Nov 21, 2025 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -6.06% | 1,301,360 |
| Nov 20, 2025 | 1.90 | 2.01 | 1.90 | 1.90 | 1.90 | - | 1,522,413 |
| Nov 19, 2025 | 1.90 | 1.96 | 1.84 | 1.90 | 1.90 | 6.45% | 998,398 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.73 | 1.78 | 1.78 | -6.06% | 2,756,379 |
| Nov 17, 2025 | 1.84 | 1.96 | 1.84 | 1.90 | 1.90 | - | 1,309,239 |
| Nov 14, 2025 | 1.90 | 1.96 | 1.84 | 1.90 | 1.90 | -5.71% | 2,342,539 |
| Nov 13, 2025 | 2.07 | 2.07 | 1.96 | 2.01 | 2.01 | - | 835,114 |
| Nov 12, 2025 | 2.01 | 2.09 | 1.96 | 2.01 | 2.01 | - | 907,079 |
| Nov 11, 2025 | 2.13 | 2.13 | 1.96 | 2.01 | 2.01 | -2.75% | 1,460,768 |
| Nov 10, 2025 | 2.01 | 2.13 | 2.01 | 2.07 | 2.07 | 5.88% | 1,186,883 |
| Nov 7, 2025 | 1.96 | 2.01 | 1.96 | 1.96 | 1.96 | -2.88% | 1,015,637 |