Lotus Resources Limited (ASX:LOT)
Australia · Delayed Price · Currency is AUD 0.2150
0.00 (0.00%)
Oct 2, 2026, 4:10 PM AEST
Lotus Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,757,975 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 6,208,796 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 9,510,290 |
| Sep 29, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 3,582,217 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 4,614,264 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,608,322 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -10.53% | 5,968,829 |
| Sep 23, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 5.56% | 13,820,721 |
| Sep 22, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 8.00% | 13,323,499 |
| Sep 21, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 9,987,532 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 39,154,433 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 10,146,764 |
| Sep 16, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 5,731,410 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 5,751,631 |
| Sep 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 7,910,752 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 6,034,337 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 4,754,306 |
| Sep 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 7,986,902 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 10,195,489 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,070,724 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 6,480,481 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 7,523,733 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -9.62% | 14,697,561 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 3,260,523 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 7,431,449 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,275,877 |
| Aug 27, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 12,513,096 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 12,919,527 |
| Aug 25, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -1.79% | 12,018,027 |
| Aug 24, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 16.67% | 23,273,677 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 8,440,247 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 8,275,535 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,589,893 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 15,972,410 |
| Aug 17, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.52% | 25,092,560 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 10,634,530 |
| Aug 13, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 18,938,760 |
| Aug 12, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -2.04% | 33,410,230 |
| Aug 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 16,750,480 |
| Aug 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 16,662,450 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 13,464,332 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 15,555,219 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.08% | 9,625,064 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 3,869,802 |
| Aug 3, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.08% | 12,448,983 |
| Jul 31, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 24,954,687 |
| Jul 30, 2026 | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -26.09% | 27,901,975 |
| Jul 29, 2026 | 0.30 | 0.39 | 0.29 | 0.35 | 0.35 | 9.52% | 27,642,821 |
| Jul 28, 2026 | 0.28 | 0.35 | 0.27 | 0.32 | 0.32 | 26.00% | 29,407,120 |
| Jul 27, 2026 | 0.24 | 0.30 | 0.22 | 0.25 | 0.25 | -62.12% | 18,989,500 |