Locksley Resources Limited (LKYRF)
OTCMKTS · Delayed Price · Currency is USD
0.3825
+0.0513 (15.49%)
Oct 3, 2025, 9:30 AM EDT
Locksley Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |