Skip to main content
Loyal Metals Limited (ASX:LLM)
Australia flag Australia · Delayed Price · Currency is AUD
0.280
-0.020 (-6.67%)
At close: Mar 9, 2026

Loyal Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.300.300.270.280.28-6.67%598,260
Mar 6, 20260.300.310.300.300.30-1.64%103,769
Mar 5, 20260.310.310.300.310.31-1.61%152,633
Mar 4, 20260.320.320.300.310.31-228,843
Mar 3, 20260.330.330.310.310.31-4.62%165,584
Mar 2, 20260.340.340.320.330.33-2.99%265,726
Feb 27, 20260.340.340.330.340.34-207,226
Feb 26, 20260.330.340.330.340.343.08%373,182
Feb 25, 20260.320.330.310.330.336.56%441,531
Feb 24, 20260.300.310.290.310.311.67%167,235
Feb 23, 20260.300.300.290.300.301.69%31,103
Feb 20, 20260.310.310.300.300.30-3.28%56,875
Feb 19, 20260.320.320.300.310.31-4.69%279,004
Feb 18, 20260.330.340.320.320.32-4.48%1,002,967
Feb 17, 20260.330.340.330.340.34-2.90%57,810
Feb 16, 20260.340.350.320.350.352.99%919,586
Feb 13, 20260.320.340.320.340.34-475,587
Feb 12, 20260.330.350.320.340.343.08%629,712
Feb 11, 20260.300.330.300.330.338.33%560,445
Feb 10, 20260.290.320.280.300.30-309,285
Feb 9, 20260.280.300.280.300.305.26%71,710
Feb 6, 20260.280.290.270.290.291.79%510,259
Feb 5, 20260.270.280.260.280.283.70%226,724
Feb 4, 20260.280.280.270.270.27-1.82%397,723
Feb 3, 20260.260.280.260.280.28-1.79%333,236
Feb 2, 20260.280.290.270.280.28-1.75%498,417
Jan 30, 20260.290.300.270.290.29-5.00%488,637
Jan 29, 20260.310.310.290.300.30-1.64%992,058
Jan 28, 20260.320.320.300.310.31-3.17%1,237,550
Jan 27, 20260.370.380.300.320.32-13.70%3,028,064
Jan 23, 20260.360.370.360.370.374.29%260,228
Jan 22, 20260.370.370.350.350.35-4.11%560,980
Jan 21, 20260.360.370.360.370.37-1.35%385,145
Jan 20, 20260.360.370.360.370.372.78%164,358
Jan 19, 20260.360.370.360.360.361.41%216,052
Jan 16, 20260.370.380.360.360.36-2.74%479,724
Jan 15, 20260.360.380.360.370.372.82%433,281
Jan 14, 20260.360.360.350.360.36-1.39%365,679
Jan 13, 20260.360.360.350.360.361.41%356,904
Jan 12, 20260.350.370.350.360.361.43%595,612
Jan 9, 20260.330.350.330.350.354.48%951,280
Jan 8, 20260.320.340.320.340.344.69%754,745
Jan 7, 20260.320.330.310.320.32-277,840
Jan 6, 20260.320.330.320.320.32-1.54%92,240
Jan 5, 20260.320.330.310.330.33-295,855
Jan 2, 20260.310.330.310.330.33-88,275
Dec 31, 20250.320.330.300.330.331.56%223,888
Dec 30, 20250.310.320.300.320.32-215,639
Dec 29, 20250.310.320.300.320.326.67%319,517
Dec 24, 20250.300.310.290.300.30-160,511
Dec 23, 20250.290.300.290.300.303.45%344,825
Dec 22, 20250.300.300.290.290.29-82,818
Dec 19, 20250.290.300.280.290.293.57%129,600
Dec 18, 20250.290.290.280.280.28-1.75%209,707
Dec 17, 20250.280.290.280.290.29-59,792
Dec 16, 20250.300.300.290.290.29-5.00%561,098
Dec 15, 20250.310.320.300.300.30-1.64%877,779
Dec 12, 20250.280.310.280.310.3110.91%518,374
Dec 11, 20250.300.310.280.280.28-8.33%868,920
Dec 10, 20250.290.300.270.300.303.45%686,585
Dec 9, 20250.330.330.280.290.29-10.77%919,864
Dec 8, 20250.330.330.320.330.33-1.52%343,146
Dec 5, 20250.340.340.320.330.33-2.94%196,984
Dec 4, 20250.330.340.320.340.341.49%283,156
Dec 3, 20250.340.340.330.340.34-1.47%132,953
Dec 2, 20250.330.340.320.340.34-255,611
Dec 1, 20250.350.360.340.340.34-1.45%435,944
Nov 28, 20250.350.350.330.350.352.99%232,995
Nov 27, 20250.330.340.320.340.341.52%275,028
Nov 26, 20250.330.330.320.330.333.13%502,245
Nov 25, 20250.340.340.320.320.324.92%662,176
Nov 24, 20250.380.380.310.310.31-12.86%2,924,203
Nov 21, 20250.350.350.320.350.35-291,214
Nov 20, 20250.330.350.320.350.356.06%98,427
Nov 19, 20250.340.340.330.330.33-355,341
Nov 18, 20250.360.360.320.330.33-7.04%991,633
Nov 17, 20250.380.390.350.360.36-8.97%712,318
Nov 14, 20250.380.390.370.390.392.63%524,306
Nov 13, 20250.320.390.320.380.3818.75%3,080,144
Nov 12, 20250.300.320.300.320.323.23%248,627
Nov 11, 20250.320.330.310.310.31-1.59%320,570
Nov 10, 20250.320.330.310.320.32-478,138
Nov 7, 20250.320.320.300.320.32-427,674
Nov 6, 20250.310.320.300.320.321.61%183,031
Nov 5, 20250.320.320.300.310.31-4.62%811,235
Nov 4, 20250.350.350.330.330.33-4.41%334,638
Nov 3, 20250.360.380.340.340.34-9.33%666,440
Oct 29, 20250.410.420.350.380.38-2.60%1,735,001
Oct 28, 20250.370.390.340.390.39-1.28%703,387
Oct 27, 20250.390.400.370.390.39-6.02%607,288
Oct 24, 20250.410.430.370.420.423.75%1,209,703
Oct 23, 20250.330.400.330.400.4017.65%1,091,115
Oct 22, 20250.340.350.310.340.34-803,919
Oct 21, 20250.330.340.330.340.34-2.86%276,793
Oct 20, 20250.350.350.320.350.352.94%230,583
Oct 17, 20250.350.350.320.340.34-1.45%699,860
Oct 16, 20250.350.350.340.350.35-360,405
Oct 15, 20250.350.370.350.350.35-323,236
Oct 14, 20250.360.370.350.350.35-4.17%506,385
Oct 13, 20250.340.360.330.360.365.88%596,514