Latin Resources Limited (ASX:LRS)
Australia · Delayed Price · Currency is AUD 0.1650
-0.0050 (-2.94%)
Inactive · Last trade price on Jan 22, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 48,100,323 |
| Jan 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 48,100,323 |
| Jan 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 30,951,399 |
| Jan 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,351,762 |
| Jan 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 19,380,050 |
| Jan 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 19,380,050 |
| Jan 15, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 7,823,365 |
| Jan 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 12,199,137 |
| Jan 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 12,199,137 |
| Jan 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,519,876 |
| Jan 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,360,087 |
| Jan 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 6,340,142 |
| Jan 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 21,479,842 |
| Jan 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 21,479,842 |
| Jan 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 5,392,535 |
| Jan 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 3,584,799 |
| Jan 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 5,486,807 |
| Jan 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 7,728,160 |
| Jan 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 7,728,160 |
| Dec 31, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 3,963,170 |
| Dec 30, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,963,170 |
| Dec 29, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,032,740 |
| Dec 27, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 687,757 |
| Dec 26, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 687,757 |
| Dec 24, 2024 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 5,145,792 |
| Dec 23, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,145,792 |
| Dec 22, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 3,449,068 |
| Dec 20, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 8,198,001 |
| Dec 19, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 25,078,181 |
| Dec 18, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 25,078,181 |
| Dec 17, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 14,027,174 |
| Dec 16, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 14,027,174 |
| Dec 15, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 10,158,605 |
| Dec 13, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 8,591,628 |
| Dec 12, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 8,591,628 |
| Dec 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 7,218,773 |
| Dec 10, 2024 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 18,860,030 |
| Dec 9, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 18,860,030 |
| Dec 8, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 12,182,729 |
| Dec 6, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 6,290,834 |
| Dec 5, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 6,719,784 |
| Dec 4, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 6,719,784 |
| Dec 3, 2024 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 9,179,247 |