Skip to main content
Lode Resources Ltd (ASX:LDR)
Australia flag Australia · Delayed Price · Currency is AUD
0.120
-0.010 (-7.69%)
Apr 29, 2026, 4:10 PM AEST

Lode Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.130.120.120.12-7.69%481,144
Apr 28, 20260.140.140.130.130.13-888,445
Apr 27, 20260.130.140.130.130.13-3.70%1,011,842
Apr 24, 20260.140.140.140.140.14-3.57%556,002
Apr 23, 20260.140.140.140.140.14-387,462
Apr 22, 20260.150.150.140.140.14-31,103
Apr 21, 20260.140.140.140.140.14-64,350
Apr 20, 20260.150.150.140.140.14-315,744
Apr 17, 20260.150.150.140.140.14-9.68%797,136
Apr 14, 20260.160.170.150.160.16-437,917
Apr 13, 20260.170.170.160.160.16-6.06%22,319
Apr 10, 20260.160.170.160.170.176.45%5,978
Apr 9, 20260.160.160.160.160.16-6.06%33,000
Apr 8, 20260.150.170.150.170.176.45%133,876
Apr 7, 20260.160.160.150.160.163.33%89,612
Apr 2, 20260.170.170.150.150.15-9.09%151,850
Apr 1, 20260.170.170.170.170.173.13%24,862
Mar 31, 20260.160.160.150.160.163.23%87,048
Mar 30, 20260.160.170.150.160.16-3.13%368,185
Mar 27, 20260.170.170.160.160.16-3.03%7,087
Mar 26, 20260.170.170.170.170.17-199,719
Mar 25, 20260.170.170.160.170.173.13%112,912
Mar 24, 20260.180.180.160.160.16-5.88%421,054
Mar 23, 20260.160.170.150.170.179.68%501,772
Mar 20, 20260.150.160.150.160.163.33%135,423
Mar 19, 20260.170.170.150.150.15-11.76%608,089
Mar 18, 20260.170.170.170.170.17-224,751
Mar 17, 20260.170.180.170.170.176.25%211,877
Mar 16, 20260.170.170.160.160.16-8.57%150,179
Mar 13, 20260.170.180.170.180.182.94%333,793
Mar 12, 20260.180.180.170.170.17-8.11%514,449
Mar 11, 20260.190.190.180.190.195.71%521,049
Mar 10, 20260.170.180.170.180.182.94%297,548
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