Skip to main content
Locksley Resources Limited (ASX:LKY)
Australia flag Australia · Delayed Price · Currency is AUD
0.160
-0.025 (-13.51%)
At close: Mar 9, 2026

Locksley Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.190.170.190.198.82%10,388,270
Mar 5, 20260.170.170.160.170.176.25%2,525,164
Mar 4, 20260.160.170.160.160.16-3.03%1,714,884
Mar 3, 20260.170.170.160.170.173.13%2,017,940
Mar 2, 20260.170.170.160.160.16-3.03%1,982,795
Feb 27, 20260.170.170.160.170.17-2.94%1,594,645
Feb 26, 20260.170.170.160.170.173.03%1,935,264
Feb 25, 20260.170.180.160.170.173.13%3,442,698
Feb 24, 20260.170.170.160.160.16-3.03%2,736,655
Feb 23, 20260.170.180.170.170.17-4,147,283
Feb 20, 20260.170.170.170.170.17-2.94%858,709
Feb 19, 20260.170.180.170.170.17-2.86%2,543,468
Feb 18, 20260.170.180.160.180.182.94%2,065,332
Feb 17, 20260.170.180.170.170.17-1,171,248
Feb 16, 20260.180.180.170.170.17-2.86%1,166,312
Feb 13, 20260.170.180.170.180.182.94%3,132,114
Feb 12, 20260.180.180.170.170.17-2.86%2,452,929
Feb 11, 20260.180.180.170.180.18-2.78%3,296,449
Feb 10, 20260.170.190.170.180.189.09%6,426,252
Feb 9, 20260.170.170.160.170.176.45%2,589,040
Feb 6, 20260.160.170.150.160.16-6.06%5,849,524
Feb 5, 20260.170.180.170.170.17-5.71%2,985,893
Feb 4, 20260.180.180.170.180.18-3,514,192
Feb 3, 20260.190.190.180.180.18-6,052,389
Feb 2, 20260.170.190.170.180.18-7,393,167
Jan 30, 20260.180.180.170.180.18-5.41%6,856,339
Jan 29, 20260.190.190.170.190.19-2.63%9,526,367
Jan 28, 20260.200.200.190.190.19-2.56%7,284,948
Jan 27, 20260.200.200.190.200.20-4.88%7,608,332
Jan 23, 20260.210.220.200.210.21-7,558,585
Jan 22, 20260.220.220.200.210.21-8.89%12,279,870
Jan 21, 20260.230.230.220.230.23-2.17%12,296,790
Jan 20, 20260.250.250.230.230.23-9.80%10,666,820
Jan 19, 20260.250.260.240.260.264.08%9,904,778
Jan 16, 20260.240.250.230.250.254.26%8,098,814
Jan 15, 20260.280.280.240.240.24-12.96%17,589,460
Jan 14, 20260.260.270.250.270.273.85%15,533,980
Jan 13, 20260.240.260.240.260.2615.56%19,411,000
Jan 12, 20260.230.240.220.230.232.27%10,603,560
Jan 9, 20260.210.230.210.220.222.33%8,805,506
Jan 8, 20260.200.220.200.220.2210.26%18,243,010
Jan 7, 20260.200.210.200.200.202.63%7,951,614
Jan 6, 20260.220.220.190.190.19-7.32%12,225,670
Jan 5, 20260.220.230.200.210.21-2.38%7,035,600
Jan 2, 20260.200.210.200.210.217.69%3,137,110
Dec 31, 20250.200.210.200.200.20-4.88%3,573,087
Dec 30, 20250.200.210.190.210.212.50%3,243,920
Dec 29, 20250.210.210.200.200.20-3,254,012
Dec 24, 20250.200.210.200.200.202.56%3,421,614
Dec 23, 20250.210.210.200.200.20-4.88%6,565,573
Dec 22, 20250.190.210.190.210.217.89%7,803,515
Dec 19, 20250.190.200.190.190.19-5,024,003
Dec 18, 20250.200.200.190.190.19-5.00%2,667,678
Dec 17, 20250.190.210.180.200.208.11%5,929,432
Dec 16, 20250.200.200.180.190.19-7.50%6,323,203
Dec 15, 20250.210.210.200.200.20-2.44%7,395,629
Dec 12, 20250.220.230.200.210.21-6.82%8,458,746
Dec 11, 20250.240.240.220.220.22-6.38%6,306,761
Dec 10, 20250.240.250.230.240.24-7,487,237
Dec 9, 20250.260.260.240.240.24-7.84%9,136,663
Dec 8, 20250.280.290.260.260.26-13.56%7,100,125
Dec 3, 20250.300.310.290.300.30-2,146,174
Dec 2, 20250.300.310.300.300.30-1.67%3,099,605
Dec 1, 20250.310.320.300.300.30-3.23%4,125,140
Nov 28, 20250.320.340.310.310.31-1.59%8,086,752
Nov 27, 20250.290.320.280.320.3214.55%8,702,518
Nov 26, 20250.280.290.280.280.28-1.79%3,030,364
Nov 25, 20250.280.300.270.280.283.70%3,799,117
Nov 24, 20250.280.280.270.270.27-3.57%3,226,227
Nov 21, 20250.280.290.260.280.28-3.45%4,494,220
Nov 20, 20250.300.310.280.290.29-4,095,750
Nov 19, 20250.310.310.290.290.29-3.33%6,545,213
Nov 18, 20250.330.340.300.300.30-9.09%8,428,770
Nov 17, 20250.340.350.320.330.33-2.94%6,601,081
Nov 14, 20250.360.370.340.340.34-10.53%8,201,544
Nov 13, 20250.380.390.360.380.381.33%7,606,939
Nov 12, 20250.330.380.330.380.3811.94%7,200,886
Nov 11, 20250.370.370.330.340.34-4.29%5,328,768
Nov 10, 20250.320.380.320.350.357.69%8,258,909
Nov 7, 20250.340.350.330.330.33-7.14%4,208,366
Nov 6, 20250.350.360.340.350.352.94%6,331,847
Nov 5, 20250.380.400.340.340.34-9.33%8,572,954
Nov 4, 20250.400.400.370.380.38-7.41%6,756,302
Nov 3, 20250.420.450.390.410.4117.39%19,955,290
Oct 31, 20250.330.360.320.350.352.99%4,664,860
Oct 30, 20250.370.390.340.340.34-9.46%4,995,968
Oct 29, 20250.370.380.350.370.371.37%5,735,979
Oct 28, 20250.390.390.330.370.37-10.98%16,701,350
Oct 27, 20250.490.490.410.410.41-13.68%6,319,164
Oct 24, 20250.460.490.440.480.483.26%5,997,818
Oct 23, 20250.470.470.450.460.46-4.17%2,144,898
Oct 22, 20250.500.500.460.480.48-7.69%5,973,197
Oct 21, 20250.580.580.510.520.52-8.77%5,380,283
Oct 20, 20250.520.580.510.570.5716.33%10,059,710
Oct 17, 20250.510.540.490.490.49-10.91%6,948,538
Oct 16, 20250.610.620.530.550.55-14.06%10,918,910
Oct 15, 20250.500.650.490.640.6430.61%20,650,090
Oct 14, 20250.530.530.480.490.491.03%4,361,800
Oct 13, 20250.530.550.490.490.49-3.00%5,947,840
Oct 10, 20250.510.530.490.500.504.17%8,387,220