Locksley Resources Limited (LKYRF)
OTCMKTS · Delayed Price · Currency is USD
0.1725
-0.0045 (-2.54%)
Sep 2, 2025, 4:00 PM EDT
Locksley Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.54% | 157,100 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -6.84% | 295,975 |
| Aug 28, 2025 | 0.20 | 0.23 | 0.19 | 0.19 | 0.19 | -5.24% | 318,718 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -0.74% | 133,833 |
| Aug 26, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 9.72% | 630,365 |
| Aug 25, 2025 | 0.27 | 0.29 | 0.17 | 0.18 | 0.18 | -36.28% | 2,605,070 |
| Aug 22, 2025 | 0.30 | 0.44 | 0.23 | 0.29 | 0.29 | -0.38% | 3,031,014 |
| Aug 21, 2025 | 0.15 | 0.34 | 0.15 | 0.29 | 0.29 | 92.05% | 2,588,552 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.65% | 13,367 |
| Aug 19, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 14.97% | 137,807 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 62,000 |
| Aug 15, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -3.33% | 186,300 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 13, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 8.77% | 129,700 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -18.50% | 171,357 |
| Aug 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 30.15% | 121,499 |
| Aug 8, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -1.44% | 303,315 |
| Aug 7, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 25.62% | 115,500 |
| Aug 6, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | -16.00% | 151,288 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 1.46% | 40,675 |
| Aug 4, 2025 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | 66.49% | 542,826 |
| Aug 1, 2025 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -1.33% | 124,900 |
| Jul 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 29, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 7.14% | 45,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.58% | 8,000 |
| Jul 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -24.45% | 10,294 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 16.48% | 19,771 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.61% | 5,000 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.05% | 12,121 |
| Jul 21, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5.00% | 35,821 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 63,065 |
| Jul 17, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -7.41% | 90,000 |
| Jul 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.83% | 104,900 |
| Jul 15, 2025 | 0.08 | 0.12 | 0.07 | 0.09 | 0.09 | -7.21% | 283,500 |
| Jul 14, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 102.60% | 10,428 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 10, 2025 | 0.05 | 0.08 | 0.04 | 0.05 | 0.05 | -7.41% | 101,500 |
| Jul 9, 2025 | 0.07 | 0.09 | 0.05 | 0.05 | 0.05 | 3.85% | 103,000 |
| Jul 8, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 13.04% | 240,000 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -32.35% | 160,000 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.73% | 50,000 |
| Jul 1, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 76.00% | 11,588 |