Lord Resources Limited (ASX:LRD)
Australia · Delayed Price · Currency is AUD 0.0190
0.00 (0.00%)
At close: Dec 2, 2025
Lord Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 150,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 123,418 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 81,899 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,159,768 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 707,073 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 223,547 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,698 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,050 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 901,378 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 6,915 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 62,770 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 673,809 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 25,316 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,013,088 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 3,654,195 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 1,111,991 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 466,085 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 598,368 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,897,753 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 6,234,210 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.43% | 6,461,889 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,263,585 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 93,579 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 1,991,870 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -29.73% | 13,426,930 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 471,951 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,450,090 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,576,455 |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 979,619 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 181,473 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 767,275 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 1,114,896 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 1,559,939 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 1,331,507 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 1,407,037 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,167,738 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 1,257,470 |
| Oct 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 3,906,932 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.04% | 7,081,491 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.00% | 2,934,757 |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.05% | 2,843,107 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,506,156 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 1,011,644 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 1,521,467 |
| Sep 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.89% | 4,416,030 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 4,439,225 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.29% | 13,131,820 |
| Sep 17, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 82.61% | 85,121,530 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 700,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 877,000 |