Lotus Resources Limited (ASX:LOT)
Australia · Delayed Price · Currency is AUD 0.1600
+0.0050 (3.23%)
Nov 28, 2025, 3:59 PM AEST
Lotus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 13,866,968 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 14,072,800 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 14,366,180 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,214,484 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 14,965,650 |
| Nov 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 17,507,750 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 11,481,580 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 31,698,370 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 15,056,250 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 26,939,200 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 9,603,812 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 10,431,420 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 16,798,840 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 13,649,160 |
| Nov 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 11,679,830 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 13,735,990 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 12,212,220 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 12,281,600 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 13,263,430 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 7,466,177 |
| Oct 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 10,730,630 |
| Oct 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 32,199,130 |
| Oct 28, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 20,050,110 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 24,411,280 |
| Oct 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 14,226,050 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 12,336,580 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 17,115,660 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 15,953,000 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 35,525,160 |
| 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 | - | 20,448,200 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,413,200 |
| Oct 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 41,495,500 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 17,856,900 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 19,164,350 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 17,118,790 |
| 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 | -4.35% | 14,620,170 |
| Oct 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 21,636,870 |
| 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% | 24,652,390 |
| 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% | 14,093,150 |
| Sep 26, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 18,420,450 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 12,690,310 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 19,442,200 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 23,038,040 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 24,905,250 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 55,280,920 |