Skip to main content
Lode Resources Ltd (ASX:LDR)
Australia flag Australia · Delayed Price · Currency is AUD
0.170
-0.025 (-12.82%)
Mar 9, 2026, 4:10 PM AEST

Lode Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.190.170.170.17-12.82%1,116,150
Mar 6, 20260.200.200.190.200.20-2.50%292,445
Mar 5, 20260.200.200.200.200.202.56%532,814
Mar 4, 20260.190.200.190.200.205.41%139,647
Mar 3, 20260.200.200.190.190.19-2.63%76,323
Mar 2, 20260.200.200.190.190.19-2.56%227,726
Feb 27, 20260.190.200.190.200.202.63%289
Feb 26, 20260.200.200.190.190.19-2.56%160,616
Feb 25, 20260.200.200.180.200.202.63%735,218
Feb 24, 20260.200.200.190.190.19-5.00%154,171
Feb 23, 20260.200.200.200.200.20-252,144
Feb 20, 20260.190.200.180.200.208.11%509,617
Feb 19, 20260.180.190.180.190.192.78%81,688
Feb 18, 20260.190.190.180.180.18-2.70%278,315
Feb 17, 20260.200.200.190.190.19-2.63%244,480
Feb 16, 20260.180.190.180.190.195.56%148,882
Feb 13, 20260.190.190.180.180.18-5.26%420,409
Feb 12, 20260.200.200.180.190.19-5.00%485,053
Feb 11, 20260.190.200.180.200.2011.11%439,299
Feb 10, 20260.190.190.180.180.18-2.70%238,254
Feb 9, 20260.180.190.180.190.192.78%540,854
Feb 6, 20260.190.190.170.180.18-7.69%414,695
Feb 5, 20260.210.220.190.200.20-4.88%195,377
Feb 4, 20260.210.220.210.210.212.50%773,994
Feb 3, 20260.190.210.190.200.208.11%368,946
Feb 2, 20260.200.200.180.190.19-11.90%543,982
Jan 30, 20260.230.230.210.210.21-8.70%553,106
Jan 29, 20260.230.240.230.230.232.22%869,426
Jan 28, 20260.230.230.220.230.23-434,653
Jan 27, 20260.240.240.220.230.23-1,030,886
Jan 23, 20260.230.230.230.230.23-541,399
Jan 22, 20260.240.240.230.230.23-4.26%150,675
Jan 21, 20260.230.240.230.240.242.17%333,068
Jan 20, 20260.250.250.230.230.23-4.17%557,271
Jan 19, 20260.240.240.230.240.24-421,254
Jan 16, 20260.240.250.230.240.244.35%470,917
Jan 15, 20260.260.260.230.230.23-11.54%566,300
Jan 14, 20260.240.260.240.260.268.33%1,077,084
Jan 13, 20260.250.250.240.240.24-2.04%1,245,559
Jan 12, 20260.230.250.220.250.2511.36%1,725,804
Jan 9, 20260.240.240.220.220.22-4.35%773,619
Jan 8, 20260.220.230.220.230.236.98%97,422
Jan 7, 20260.230.240.220.220.22-4.44%840,432
Jan 6, 20260.210.240.210.230.237.14%1,114,470
Jan 5, 20260.230.230.210.210.21-2.33%465,758
Jan 2, 20260.220.230.210.220.222.38%104,409
Dec 31, 20250.220.220.210.210.21-4.55%323,991
Dec 30, 20250.240.240.220.220.22-6.38%825,874
Dec 29, 20250.220.240.220.240.246.82%862,005
Dec 24, 20250.200.220.190.220.2215.79%830,679
Dec 23, 20250.190.200.190.190.19-337,490
Dec 22, 20250.200.210.190.190.19-2.56%1,179,003
Dec 19, 20250.180.200.180.200.2011.43%81,994
Dec 18, 20250.200.200.180.180.18-10.26%90,659
Dec 17, 20250.190.200.180.200.208.33%331,444
Dec 16, 20250.190.190.180.180.18-2.70%86,378
Dec 15, 20250.190.190.190.190.19-34,510
Dec 12, 20250.190.190.190.190.195.71%91,198
Dec 11, 20250.180.180.170.180.18-205,211
Dec 10, 20250.200.210.170.180.18-5.41%640,634
Dec 9, 20250.190.190.180.190.19-5.13%154,509
Dec 8, 20250.200.200.190.200.20-2.50%210,676
Dec 5, 20250.210.210.200.200.20-253,365
Dec 4, 20250.230.230.200.200.20-8.05%236,382
Dec 3, 20250.220.230.220.220.223.57%204,538
Dec 2, 20250.220.220.210.210.212.44%214,908
Dec 1, 20250.200.240.200.210.212.50%1,700,040
Nov 28, 20250.190.200.190.200.2011.11%513,312
Nov 27, 20250.190.190.180.180.18-2.70%41,026
Nov 26, 20250.180.190.180.190.192.78%98,892
Nov 25, 20250.180.190.180.180.182.86%75,842
Nov 24, 20250.180.180.180.180.18-2.78%29,572
Nov 21, 20250.190.190.180.180.182.86%70,806
Nov 20, 20250.180.190.180.180.18-2.78%39,913
Nov 19, 20250.180.190.180.180.182.86%198,106
Nov 18, 20250.200.200.180.180.18-10.26%270,851
Nov 17, 20250.200.200.200.200.20-7,707
Nov 14, 20250.200.200.190.200.20-4.88%89,890
Nov 13, 20250.210.210.200.210.212.50%33,281
Nov 12, 20250.200.210.200.200.20-60,557
Nov 11, 20250.210.210.200.200.202.56%150,597
Nov 10, 20250.210.220.200.200.20-754,117
Nov 7, 20250.190.200.190.200.205.41%345,006
Nov 6, 20250.180.190.180.190.19-81,877
Nov 5, 20250.210.210.180.190.19-7.50%481,970
Nov 4, 20250.200.200.200.200.20-411,199
Nov 3, 20250.220.220.200.200.20-6.98%368,364
Oct 31, 20250.220.220.210.220.222.38%232,785
Oct 30, 20250.230.230.210.210.21-8.70%67,529
Oct 29, 20250.220.240.220.230.239.52%170,145
Oct 28, 20250.220.220.190.210.21-4.55%600,757
Oct 27, 20250.250.250.220.220.22-8.33%300,128
Oct 24, 20250.260.260.240.240.24-7.69%277,977
Oct 23, 20250.260.260.250.260.264.00%217,157
Oct 22, 20250.280.290.250.250.25-13.79%989,942
Oct 21, 20250.280.320.280.290.29-1.69%616,068
Oct 20, 20250.320.320.280.300.30-6.35%1,426,438
Oct 17, 20250.310.390.280.320.3221.15%12,921,710
Oct 16, 20250.260.280.260.260.264.00%1,134,282
Oct 15, 20250.250.250.240.250.25-338,193