Landore Resources Limited (AIM:LND)
London
· Delayed Price · Currency is GBP · Price in GBX 3.950
-0.050 (-1.25%)
At close: Dec 5, 2025
Landore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.95 | 4.05 | 3.80 | 3.95 | 3.95 | -1.25% | 1,731,743 |
| Dec 4, 2025 | 4.20 | 4.30 | 3.93 | 4.00 | 4.00 | -4.76% | 1,351,175 |
| Dec 3, 2025 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | 1.20% | 1,171,814 |
| Dec 2, 2025 | 4.07 | 4.30 | 4.30 | 4.15 | 4.15 | 3.75% | 1,622,978 |
| Dec 1, 2025 | 4.00 | 4.10 | 3.92 | 4.00 | 4.00 | - | 690,636 |
| Nov 28, 2025 | 4.00 | 4.08 | 4.07 | 4.00 | 4.00 | - | 169,349 |
| Nov 27, 2025 | 3.85 | 4.00 | 3.88 | 4.00 | 4.00 | 3.90% | 1,540,722 |
| Nov 26, 2025 | 3.85 | 3.90 | 3.84 | 3.85 | 3.85 | - | 357,724 |
| Nov 25, 2025 | 3.85 | 3.90 | 3.71 | 3.85 | 3.85 | - | 1,373,266 |
| Nov 24, 2025 | 4.05 | 4.08 | 3.80 | 3.85 | 3.85 | -4.94% | 1,171,737 |
| Nov 21, 2025 | 4.15 | 4.30 | 3.92 | 4.05 | 4.05 | -2.41% | 553,464 |
| Nov 20, 2025 | 4.15 | 4.20 | 4.03 | 4.15 | 4.15 | - | 884,835 |
| Nov 19, 2025 | 4.20 | 4.20 | 4.03 | 4.15 | 4.15 | -1.19% | 277,432 |
| Nov 18, 2025 | 4.30 | 4.22 | 4.06 | 4.20 | 4.20 | -2.33% | 90,000 |
| Nov 17, 2025 | 4.35 | 4.50 | 4.20 | 4.30 | 4.30 | -1.15% | 349,028 |
| Nov 14, 2025 | 4.35 | 4.49 | 4.21 | 4.35 | 4.35 | - | 186,238 |
| Nov 13, 2025 | 4.35 | 4.42 | 4.24 | 4.35 | 4.35 | - | 721,620 |
| Nov 12, 2025 | 4.30 | 4.50 | 4.23 | 4.35 | 4.35 | - | 968,862 |
| Nov 11, 2025 | 4.20 | 4.50 | 4.11 | 4.35 | 4.35 | 3.57% | 1,393,709 |
| Nov 10, 2025 | 4.15 | 4.50 | 4.13 | 4.20 | 4.20 | 1.20% | 1,243,809 |
| Nov 7, 2025 | 4.15 | 4.27 | 4.00 | 4.15 | 4.15 | - | 2,124,171 |
| Nov 6, 2025 | 4.25 | 4.40 | 4.10 | 4.15 | 4.15 | -1.19% | 937,558 |
| Nov 5, 2025 | 4.25 | 4.33 | 4.10 | 4.20 | 4.20 | -1.18% | 1,411,907 |
| Nov 4, 2025 | 4.30 | 4.40 | 4.13 | 4.25 | 4.25 | -1.16% | 1,909,583 |
| Nov 3, 2025 | 4.30 | 4.47 | 4.20 | 4.30 | 4.30 | - | 1,608,709 |
| Oct 31, 2025 | 4.10 | 4.40 | 4.13 | 4.30 | 4.30 | 4.88% | 2,338,403 |
| Oct 30, 2025 | 4.20 | 4.30 | 4.06 | 4.10 | 4.10 | -2.38% | 892,507 |
| Oct 29, 2025 | 4.00 | 4.40 | 4.05 | 4.20 | 4.20 | 5.00% | 4,645,223 |
| Oct 28, 2025 | 4.10 | 4.18 | 4.00 | 4.00 | 4.00 | -2.44% | 2,856,118 |
| Oct 27, 2025 | 4.30 | 4.35 | 4.00 | 4.10 | 4.10 | -10.87% | 8,310,070 |
| Oct 24, 2025 | 4.75 | 4.85 | 4.44 | 4.60 | 4.60 | -3.16% | 1,478,970 |
| Oct 23, 2025 | 4.50 | 4.88 | 4.40 | 4.75 | 4.75 | 4.40% | 1,480,617 |
| Oct 22, 2025 | 4.85 | 5.10 | 4.39 | 4.55 | 4.55 | -6.19% | 3,429,349 |
| Oct 21, 2025 | 5.40 | 5.60 | 4.68 | 4.85 | 4.85 | -10.19% | 2,468,933 |
| Oct 20, 2025 | 5.30 | 5.55 | 5.12 | 5.40 | 5.40 | 1.89% | 743,113 |
| Oct 17, 2025 | 5.40 | 5.50 | 5.10 | 5.30 | 5.30 | -1.85% | 722,191 |
| Oct 16, 2025 | 5.55 | 5.68 | 5.20 | 5.40 | 5.40 | -2.70% | 910,481 |
| Oct 15, 2025 | 4.70 | 5.90 | 4.80 | 5.55 | 5.55 | 18.09% | 4,504,250 |
| Oct 14, 2025 | 4.70 | 4.80 | 4.65 | 4.70 | 4.70 | - | 749,752 |
| Oct 13, 2025 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 1,613,810 |
| Oct 10, 2025 | 5.00 | 4.98 | 4.70 | 4.80 | 4.80 | -4.00% | 698,134 |
| Oct 9, 2025 | 4.75 | 5.30 | 4.63 | 5.00 | 5.00 | 5.26% | 3,606,571 |
| Oct 8, 2025 | 4.35 | 4.90 | 4.25 | 4.75 | 4.75 | 9.20% | 1,961,146 |
| Oct 7, 2025 | 3.85 | 4.60 | 3.94 | 4.35 | 4.35 | 12.99% | 1,770,516 |
| Oct 6, 2025 | 3.85 | 4.00 | 3.77 | 3.85 | 3.85 | - | 611,227 |
| Oct 3, 2025 | 3.85 | 4.00 | 3.65 | 3.85 | 3.85 | - | 2,674,056 |
| Oct 2, 2025 | 3.85 | 4.00 | 3.80 | 3.85 | 3.85 | - | 706,962 |
| Oct 1, 2025 | 3.85 | 3.95 | 3.77 | 3.85 | 3.85 | - | 1,001,752 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.73 | 3.85 | 3.85 | -3.75% | 2,608,012 |
| Sep 29, 2025 | 4.35 | 4.50 | 3.66 | 4.00 | 4.00 | -8.05% | 3,049,842 |
| Sep 26, 2025 | 4.40 | 4.40 | 4.20 | 4.35 | 4.35 | -1.14% | 531,326 |
| Sep 25, 2025 | 4.75 | 5.00 | 4.10 | 4.40 | 4.40 | -7.37% | 2,323,979 |
| Sep 24, 2025 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 5.56% | 2,172,592 |
| Sep 23, 2025 | 4.00 | 4.60 | 3.91 | 4.50 | 4.50 | 13.92% | 2,790,882 |
| Sep 22, 2025 | 3.85 | 4.00 | 3.70 | 3.95 | 3.95 | 2.60% | 1,631,802 |
| Sep 19, 2025 | 4.05 | 4.10 | 3.70 | 3.85 | 3.85 | -4.94% | 1,422,803 |
| Sep 18, 2025 | 4.10 | 4.18 | 4.01 | 4.05 | 4.05 | -1.22% | 550,679 |
| Sep 17, 2025 | 4.45 | 4.40 | 4.00 | 4.10 | 4.10 | -7.87% | 4,547,195 |
| Sep 16, 2025 | 4.55 | 4.59 | 4.30 | 4.45 | 4.45 | -2.20% | 322,398 |
| Sep 15, 2025 | 4.60 | 4.60 | 4.40 | 4.55 | 4.55 | -1.09% | 151,649 |
| Sep 12, 2025 | 4.75 | 4.80 | 4.30 | 4.60 | 4.60 | -3.16% | 729,039 |
| Sep 11, 2025 | 5.00 | 5.20 | 4.65 | 4.75 | 4.75 | -5.00% | 636,509 |
| Sep 10, 2025 | 4.75 | 5.50 | 4.68 | 5.00 | 5.00 | 5.26% | 5,566,309 |
| Sep 9, 2025 | 4.35 | 4.90 | 4.20 | 4.75 | 4.75 | 7.95% | 3,238,249 |
| Sep 8, 2025 | 4.10 | 4.50 | 4.15 | 4.40 | 4.40 | 7.32% | 2,637,006 |
| Sep 5, 2025 | 3.95 | 4.32 | 4.00 | 4.10 | 4.10 | 3.80% | 2,095,360 |
| Sep 4, 2025 | 3.90 | 4.00 | 3.74 | 3.95 | 3.95 | 1.28% | 878,066 |
| Sep 3, 2025 | 3.20 | 4.18 | 3.30 | 3.90 | 3.90 | 21.87% | 4,476,340 |
| Sep 2, 2025 | 3.15 | 3.30 | 3.16 | 3.20 | 3.20 | 1.59% | 409,520 |
| Sep 1, 2025 | 3.05 | 3.20 | 2.99 | 3.15 | 3.15 | 3.28% | 2,688,769 |
| Aug 29, 2025 | 3.15 | 3.12 | 3.00 | 3.05 | 3.05 | -3.17% | 646,258 |
| Aug 28, 2025 | 3.20 | 3.27 | 3.12 | 3.15 | 3.15 | -1.56% | 107,070 |
| Aug 27, 2025 | 3.25 | 3.46 | 3.10 | 3.20 | 3.20 | -1.54% | 1,463,954 |
| Aug 26, 2025 | 2.70 | 3.39 | 2.78 | 3.25 | 3.25 | 20.37% | 5,562,535 |
| Aug 22, 2025 | 2.40 | 2.75 | 2.40 | 2.70 | 2.70 | 12.50% | 2,657,297 |
| Aug 21, 2025 | 2.40 | 2.42 | 2.33 | 2.40 | 2.40 | - | 215,723 |
| Aug 20, 2025 | 2.45 | 2.48 | 2.25 | 2.40 | 2.40 | -2.04% | 2,230,061 |
| Aug 19, 2025 | 2.45 | 2.49 | 2.43 | 2.45 | 2.45 | - | 76,346 |
| Aug 18, 2025 | 2.50 | 2.53 | 2.43 | 2.45 | 2.45 | -2.00% | 1,535,078 |
| Aug 15, 2025 | 2.50 | 2.43 | 2.43 | 2.50 | 2.50 | - | 30,000 |
| Aug 14, 2025 | 2.50 | 2.60 | 2.43 | 2.50 | 2.50 | - | 2,374,422 |
| Aug 13, 2025 | 2.45 | 2.60 | 2.30 | 2.50 | 2.50 | 2.04% | 8,811,332 |
| Aug 12, 2025 | 2.55 | 2.57 | 2.42 | 2.45 | 2.45 | -3.92% | 1,052,101 |
| Aug 11, 2025 | 2.60 | 2.79 | 2.40 | 2.55 | 2.55 | -1.92% | 673,903 |
| Aug 8, 2025 | 2.70 | 2.77 | 2.60 | 2.60 | 2.60 | -3.70% | 82,951 |
| Aug 7, 2025 | 2.80 | 2.78 | 2.70 | 2.70 | 2.70 | -3.57% | 325,567 |
| Aug 6, 2025 | 2.70 | 3.00 | 2.60 | 2.80 | 2.80 | 3.70% | 2,078,358 |
| Aug 5, 2025 | 2.80 | 2.78 | 2.70 | 2.70 | 2.70 | -3.57% | 525,600 |
| Aug 4, 2025 | 2.90 | 2.83 | 2.80 | 2.80 | 2.80 | -3.45% | 216,596 |
| Aug 1, 2025 | 2.90 | 2.84 | 2.80 | 2.90 | 2.90 | - | 211,440 |
| Jul 31, 2025 | 2.90 | 2.95 | 2.65 | 2.90 | 2.90 | - | 587,813 |
| Jul 30, 2025 | 3.00 | 2.95 | 2.85 | 2.90 | 2.90 | -3.33% | 645,472 |
| Jul 29, 2025 | 3.00 | 2.95 | 2.80 | 3.00 | 3.00 | - | 634,749 |
| Jul 28, 2025 | 3.00 | 3.10 | 2.94 | 3.00 | 3.00 | 1.69% | 359,095 |
| Jul 25, 2025 | 3.15 | 3.20 | 2.85 | 2.95 | 2.95 | -6.35% | 1,392,344 |
| Jul 24, 2025 | 2.90 | 3.19 | 2.83 | 3.15 | 3.15 | 8.62% | 2,912,504 |
| Jul 23, 2025 | 2.70 | 2.95 | 2.70 | 2.90 | 2.90 | 7.41% | 1,368,013 |
| Jul 22, 2025 | 2.70 | 2.77 | 2.60 | 2.70 | 2.70 | - | 809,553 |
| Jul 21, 2025 | 2.80 | 2.89 | 2.60 | 2.70 | 2.70 | -3.57% | 1,219,749 |
| Jul 18, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 280,095 |