Skip to main content
Loyal Metals Limited (ASX:LLM)
Australia flag Australia · Delayed Price · Currency is AUD
0.420
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

Loyal Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.430.420.420.42-7,614,637
Apr 27, 20260.410.430.410.420.4229.23%10,343,570
Apr 24, 20260.310.330.310.330.336.56%398,094
Apr 23, 20260.300.310.300.310.311.67%369,836
Apr 22, 20260.300.300.290.300.301.69%142,466
Apr 21, 20260.300.300.300.300.30-230,308
Apr 20, 20260.300.300.300.300.301.72%71,124
Apr 17, 20260.300.300.290.290.29-3.33%225,961
Apr 16, 20260.300.300.300.300.301.69%35,651
Apr 15, 20260.290.300.290.300.303.51%108,583
Apr 14, 20260.290.290.290.290.29-3.39%147,707
Apr 13, 20260.300.300.300.300.30-68,607
Apr 10, 20260.280.300.280.300.305.36%162,578
Apr 8, 20260.270.290.270.280.283.70%328,068
Apr 7, 20260.270.280.270.270.270.93%444,672
Apr 2, 20260.270.270.270.270.27-0.93%10,037
Apr 1, 20260.270.280.270.270.27-508,992
Mar 31, 20260.280.280.270.270.27-3.57%236,059
Mar 30, 20260.280.280.270.280.28-87,573
Mar 27, 20260.280.280.270.280.28-445,941
Mar 26, 20260.280.280.280.280.28-750,523
Mar 25, 20260.270.280.270.280.28-344,427
Mar 24, 20260.270.280.270.280.283.70%172,303
Mar 23, 20260.270.270.260.270.27-699,132
Mar 20, 20260.270.280.270.270.27-1.82%103,506
Mar 19, 20260.290.290.270.280.28-5.17%745,113
Mar 18, 20260.290.290.280.290.29-487,820
Mar 17, 20260.300.300.280.290.29-604,274
Mar 16, 20260.300.300.290.290.29-4.92%441,309
Mar 13, 20260.300.310.290.310.31-198,693
Mar 12, 20260.310.310.300.310.31-3.17%548,310
Mar 11, 20260.310.320.300.320.325.00%91,169
Mar 10, 20260.280.310.280.300.307.14%734,921
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