Locksley Resources Limited (LKYRF)
 OTCMKTS  · Delayed Price · Currency is USD  
0.2001
 -0.0473 (-19.12%)
  Oct 30, 2025, 4:00 PM EDT
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 |