Locksley Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.25	0.25	0.19	0.20	0.20	-19.16%	1,544,989
Oct 29, 2025	0.31	0.31	0.25	0.25	0.25	-4.44%	264,748
Oct 28, 2025	0.22	0.26	0.21	0.26	0.26	1.53%	958,611
Oct 27, 2025	0.27	0.32	0.25	0.26	0.26	-19.94%	876,224
Oct 24, 2025	0.36	0.36	0.31	0.32	0.32	9.83%	595,878
Oct 23, 2025	0.31	0.34	0.29	0.29	0.29	-4.54%	275,074
Oct 22, 2025	0.32	0.34	0.27	0.30	0.30	-12.52%	1,237,503
Oct 21, 2025	0.45	0.45	0.33	0.35	0.35	-12.08%	1,087,804
Oct 20, 2025	0.40	0.42	0.39	0.40	0.40	12.86%	859,063
Oct 17, 2025	0.42	0.42	0.29	0.35	0.35	-1.75%	853,596
Oct 16, 2025	0.44	0.44	0.34	0.36	0.36	-9.43%	555,355
Oct 15, 2025	0.39	0.44	0.36	0.39	0.39	9.25%	1,456,419
Oct 14, 2025	0.42	0.43	0.33	0.36	0.36	-7.70%	1,223,605
Oct 13, 2025	0.38	0.39	0.31	0.39	0.39	11.44%	1,991,357
Oct 10, 2025	0.34	0.38	0.33	0.35	0.35	6.71%	2,307,984
Oct 9, 2025	0.42	0.42	0.32	0.33	0.33	4.46%	1,563,455
Oct 8, 2025	0.35	0.35	0.28	0.31	0.31	-0.63%	1,052,366
Oct 7, 2025	0.42	0.42	0.32	0.32	0.32	-13.50%	1,144,372
Oct 6, 2025	0.44	0.44	0.36	0.37	0.37	-4.50%	1,357,187
Oct 3, 2025	0.39	0.40	0.37	0.38	0.38	15.49%	948,654
Oct 2, 2025	0.35	0.35	0.33	0.33	0.33	-4.00%	786,366
Oct 1, 2025	0.35	0.43	0.34	0.35	0.35	6.09%	379,355
Sep 30, 2025	0.33	0.38	0.31	0.33	0.33	0.90%	299,513
Sep 29, 2025	0.37	0.40	0.32	0.32	0.32	-8.95%	340,914
Sep 26, 2025	0.32	0.36	0.32	0.35	0.35	10.62%	368,468
Sep 25, 2025	0.34	0.35	0.30	0.32	0.32	-11.11%	688,151
Sep 24, 2025	0.37	0.39	0.36	0.36	0.36	-3.74%	266,669
Sep 23, 2025	0.42	0.42	0.36	0.37	0.37	-10.95%	1,203,496
Sep 22, 2025	0.45	0.50	0.39	0.42	0.42	-4.55%	835,846
Sep 19, 2025	0.41	0.47	0.39	0.44	0.44	8.11%	162,159
Sep 18, 2025	0.44	0.48	0.39	0.41	0.41	-4.46%	302,037
Sep 17, 2025	0.39	0.45	0.39	0.43	0.43	-2.46%	353,172
Sep 16, 2025	0.37	0.46	0.36	0.44	0.44	29.99%	780,341
Sep 15, 2025	0.39	0.39	0.33	0.34	0.34	1.20%	640,045
Sep 12, 2025	0.29	0.35	0.29	0.33	0.33	31.49%	891,514
Sep 11, 2025	0.28	0.28	0.23	0.25	0.25	35.97%	2,097,729
Sep 10, 2025	0.18	0.21	0.18	0.19	0.19	23.80%	857,155
Sep 9, 2025	0.16	0.16	0.14	0.15	0.15	-5.72%	1,299,166
Sep 8, 2025	0.17	0.18	0.15	0.16	0.16	-5.01%	794,961
Sep 5, 2025	0.15	0.17	0.15	0.17	0.17	4.69%	155,379
Sep 4, 2025	0.17	0.17	0.14	0.16	0.16	-	534,163
Sep 3, 2025	0.16	0.16	0.15	0.16	0.16	-7.25%	346,899
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