Landore Resources Limited (AIM:LND)
London
· Delayed Price · Currency is GBP · Price in GBX 2.100
-0.100 (-4.55%)
Apr 28, 2026, 3:06 PM GMT
Landore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 133,087 |
| Apr 27, 2026 | 2.10 | 2.10 | 2.10 | 2.20 | 2.20 | - | 2,812 |
| Apr 24, 2026 | 2.20 | 2.24 | 2.24 | 2.20 | 2.20 | - | 115,081 |
| Apr 23, 2026 | 2.25 | 2.30 | 2.10 | 2.20 | 2.20 | -2.22% | 1,033,304 |
| Apr 22, 2026 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 2,133,886 |
| Apr 21, 2026 | 2.20 | 2.37 | 2.14 | 2.25 | 2.25 | 2.27% | 311,997 |
| Apr 20, 2026 | 2.20 | 2.30 | 2.14 | 2.20 | 2.20 | - | 2,166,301 |
| Apr 17, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 258,568 |
| Apr 16, 2026 | 2.20 | 2.28 | 2.13 | 2.20 | 2.20 | - | 136,087 |
| Apr 15, 2026 | 2.25 | 2.39 | 2.13 | 2.20 | 2.20 | -2.22% | 1,236,881 |
| Apr 14, 2026 | 2.20 | 2.40 | 2.10 | 2.25 | 2.25 | 2.27% | 1,155,094 |
| Apr 13, 2026 | 2.12 | 2.30 | 2.12 | 2.20 | 2.20 | - | 45,147 |
| Apr 10, 2026 | 2.20 | 2.30 | 2.12 | 2.20 | 2.20 | - | 725,901 |
| Apr 9, 2026 | 2.20 | 2.30 | 2.11 | 2.20 | 2.20 | - | 1,083,895 |
| Apr 8, 2026 | 2.10 | 2.30 | 2.00 | 2.20 | 2.20 | 4.76% | 2,418,385 |
| Apr 7, 2026 | 2.10 | 2.13 | 2.02 | 2.10 | 2.10 | - | 504,170 |
| Apr 2, 2026 | 2.15 | 2.18 | 2.00 | 2.10 | 2.10 | -2.33% | 677,137 |
| Apr 1, 2026 | 2.20 | 2.18 | 2.10 | 2.15 | 2.15 | - | 1,623,300 |
| Mar 31, 2026 | 2.30 | 2.30 | 2.07 | 2.15 | 2.15 | - | 690,389 |
| Mar 30, 2026 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 1,232,254 |
| Mar 27, 2026 | 2.25 | 2.21 | 2.10 | 2.15 | 2.15 | -4.44% | 1,198,453 |
| Mar 26, 2026 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 604,719 |
| Mar 25, 2026 | 2.25 | 2.35 | 2.08 | 2.25 | 2.25 | 4.65% | 1,938,487 |
| Mar 24, 2026 | 2.15 | 2.30 | 2.10 | 2.15 | 2.15 | - | 2,276,908 |
| Mar 23, 2026 | 1.85 | 2.30 | 1.75 | 2.15 | 2.15 | 7.50% | 987,045 |
| Mar 20, 2026 | 1.95 | 2.20 | 1.95 | 2.00 | 2.00 | 2.56% | 231,363 |
| Mar 19, 2026 | 2.25 | 2.10 | 1.70 | 1.95 | 1.95 | -13.33% | 3,972,665 |
| Mar 18, 2026 | 2.25 | 2.28 | 2.10 | 2.25 | 2.25 | - | 771,727 |
| Mar 17, 2026 | 2.27 | 2.35 | 2.14 | 2.25 | 2.25 | - | 570,000 |
| Mar 16, 2026 | 2.20 | 2.50 | 2.08 | 2.25 | 2.25 | 2.27% | 2,104,807 |
| Mar 13, 2026 | 2.30 | 2.39 | 2.16 | 2.20 | 2.20 | -4.35% | 1,175,340 |
| Mar 12, 2026 | 2.30 | 2.50 | 2.16 | 2.30 | 2.30 | - | 1,187,521 |
| Mar 11, 2026 | 2.25 | 2.40 | 2.10 | 2.30 | 2.30 | 2.22% | 1,142,291 |
| Mar 10, 2026 | 2.19 | 2.35 | 2.00 | 2.25 | 2.25 | 7.14% | 479,238 |
| Mar 9, 2026 | 2.30 | 2.34 | 2.00 | 2.10 | 2.10 | -8.70% | 294,729 |
| Mar 6, 2026 | 2.20 | 2.30 | 2.10 | 2.30 | 2.30 | 4.55% | 1,278,700 |
| Mar 5, 2026 | 2.25 | 2.40 | 2.13 | 2.20 | 2.20 | -2.22% | 1,959,708 |
| Mar 4, 2026 | 2.40 | 2.50 | 2.14 | 2.25 | 2.25 | -6.25% | 1,213,408 |
| Mar 3, 2026 | 2.45 | 2.57 | 2.30 | 2.40 | 2.40 | -2.04% | 1,020,272 |
| Mar 2, 2026 | 2.59 | 2.70 | 2.35 | 2.45 | 2.45 | 2.08% | 2,245,930 |
| Feb 27, 2026 | 2.40 | 2.50 | 2.35 | 2.40 | 2.40 | - | 2,639,797 |
| Feb 26, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 3,344,821 |
| Feb 25, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 1,778,868 |
| Feb 24, 2026 | 2.50 | 2.59 | 2.36 | 2.40 | 2.40 | -4.00% | 1,416,437 |
| Feb 23, 2026 | 2.50 | 2.60 | 2.41 | 2.50 | 2.50 | - | 800,920 |
| Feb 20, 2026 | 2.40 | 2.58 | 2.43 | 2.50 | 2.50 | 4.17% | 996,939 |
| Feb 19, 2026 | 2.60 | 2.57 | 2.32 | 2.40 | 2.40 | -7.69% | 1,765,643 |
| Feb 18, 2026 | 2.60 | 2.70 | 2.52 | 2.60 | 2.60 | - | 389,151 |
| Feb 17, 2026 | 2.60 | 2.68 | 2.50 | 2.60 | 2.60 | - | 2,868,458 |
| Feb 16, 2026 | 2.65 | 2.76 | 2.54 | 2.60 | 2.60 | - | 927,082 |
| Feb 13, 2026 | 2.55 | 2.66 | 2.50 | 2.60 | 2.60 | 1.96% | 995,015 |
| Feb 12, 2026 | 2.60 | 2.70 | 2.50 | 2.55 | 2.55 | -1.92% | 554,118 |
| Feb 11, 2026 | 2.60 | 2.67 | 2.53 | 2.60 | 2.60 | - | 574,581 |
| Feb 10, 2026 | 2.60 | 2.60 | 2.54 | 2.60 | 2.60 | - | 699,450 |
| Feb 9, 2026 | 2.60 | 2.68 | 2.62 | 2.60 | 2.60 | - | 180,471 |
| Feb 6, 2026 | 2.65 | 2.66 | 2.54 | 2.60 | 2.60 | -1.89% | 1,096,114 |
| Feb 5, 2026 | 2.85 | 2.80 | 2.59 | 2.65 | 2.65 | -7.02% | 1,148,153 |
| Feb 4, 2026 | 2.85 | 2.87 | 2.80 | 2.85 | 2.85 | - | 445,521 |
| Feb 3, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 483,210 |
| Feb 2, 2026 | 2.75 | 3.00 | 2.70 | 2.85 | 2.85 | 3.64% | 4,442,482 |
| Jan 30, 2026 | 2.60 | 2.85 | 2.53 | 2.75 | 2.75 | 10.00% | 1,883,994 |
| Jan 29, 2026 | 2.55 | 3.00 | 2.50 | 2.50 | 2.50 | - | 6,331,207 |
| Jan 28, 2026 | 2.40 | 2.60 | 2.43 | 2.50 | 2.50 | 4.17% | 3,105,969 |
| Jan 27, 2026 | 2.55 | 2.50 | 2.33 | 2.40 | 2.40 | -5.88% | 1,850,810 |
| Jan 26, 2026 | 2.80 | 2.90 | 2.42 | 2.55 | 2.55 | -8.93% | 7,049,159 |
| Jan 23, 2026 | 2.45 | 2.88 | 2.40 | 2.80 | 2.80 | 14.29% | 10,121,510 |
| Jan 22, 2026 | 2.25 | 2.75 | 1.73 | 2.45 | 2.45 | -31.94% | 25,293,110 |
| Dec 11, 2025 | 3.75 | 3.75 | 3.51 | 3.60 | 3.60 | -4.00% | 1,464,593 |
| Dec 10, 2025 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | - | 13,677 |
| Dec 9, 2025 | 3.75 | 3.90 | 3.64 | 3.75 | 3.75 | 1.35% | 1,076,200 |
| Dec 8, 2025 | 3.95 | 3.90 | 3.70 | 3.70 | 3.70 | -6.33% | 577,708 |
| 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 |