Skip to main content
Leeuwin Metals Ltd (ASX:LM1)
Australia flag Australia · Delayed Price · Currency is AUD
0.145
-0.005 (-3.33%)
Apr 30, 2026, 9:59 AM AEST

Leeuwin Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.150.150.15-3.33%11,590
Apr 28, 20260.160.160.150.150.15-3.23%138,413
Apr 27, 20260.150.160.150.160.163.33%90,822
Apr 24, 20260.150.150.150.150.15-13,643
Apr 23, 20260.150.150.150.150.153.45%39,026
Apr 22, 20260.140.150.140.150.153.57%43,342
Apr 21, 20260.170.170.140.140.14-15.15%202,313
Apr 20, 20260.150.170.140.170.1713.79%369,249
Apr 17, 20260.150.150.150.150.153.57%20,662
Apr 16, 20260.140.140.140.140.14-3.45%68,063
Apr 15, 20260.150.150.140.150.15-3.33%58,441
Apr 14, 20260.140.150.140.150.15-290,126
Apr 13, 20260.150.150.140.150.15-86,945
Apr 10, 20260.150.150.150.150.15-6.25%162,157
Apr 9, 20260.160.160.160.160.16-21,838
Apr 8, 20260.150.160.150.160.166.67%102,763
Apr 7, 20260.150.170.150.150.153.45%183,217
Apr 1, 20260.140.150.140.150.153.57%62,512
Mar 31, 20260.140.140.140.140.14-3.45%152,404
Mar 30, 20260.140.150.140.150.153.57%93,325
Mar 27, 20260.140.140.140.140.14-6.67%59,845
Mar 26, 20260.150.150.150.150.15-54,569
Mar 25, 20260.150.150.150.150.157.14%202,430
Mar 24, 20260.150.150.140.140.14-184,816
Mar 23, 20260.150.150.140.140.14-6.67%469,846
Mar 20, 20260.150.150.150.150.15-74,741
Mar 19, 20260.150.150.150.150.15-3.23%142,880
Mar 18, 20260.150.160.150.160.163.33%259,006
Mar 17, 20260.150.150.150.150.15-5,000
Mar 16, 20260.160.160.150.150.15-35,158
Mar 13, 20260.160.160.150.150.15-3.23%136,046
Mar 12, 20260.160.170.160.160.16-10,482
Mar 11, 20260.160.170.160.160.16-3.13%5,740
Mar 10, 20260.160.160.160.160.16-3.03%187,675
Mar 9, 20260.150.170.150.170.17-2.94%272,091
Mar 6, 20260.150.170.150.170.176.25%307,130
Mar 5, 20260.160.160.160.160.163.23%45,733
Mar 4, 20260.160.160.150.160.16-6.06%471,666
Mar 3, 20260.170.170.160.170.17-2.94%237,351
Mar 2, 20260.170.170.170.170.17-266,704
Feb 27, 20260.180.180.170.170.17-2.86%259,203
Feb 26, 20260.180.180.180.180.182.94%19,864
Feb 25, 20260.180.180.170.170.17-2.86%105,181
Feb 24, 20260.180.180.170.180.182.94%135,863
Feb 23, 20260.170.170.170.170.17-5.56%15,577
Feb 19, 20260.190.190.180.180.18-2.70%16,246
Feb 18, 20260.190.190.190.190.192.78%345,191
Feb 17, 20260.190.190.180.180.182.86%64,671
Feb 16, 20260.170.180.170.180.182.94%137,822
Feb 13, 20260.180.180.170.170.17-5.56%156,060
Feb 12, 20260.190.200.180.180.18-5.26%262,094
Feb 11, 20260.200.200.190.190.19-2.56%253,158
Feb 10, 20260.200.210.190.200.20-2.50%404,123
Feb 9, 20260.190.200.190.200.208.11%75,843
Feb 6, 20260.200.200.180.190.19-2.63%300,642
Feb 5, 20260.200.220.190.190.19-5.00%1,313,974
Feb 4, 20260.200.200.190.200.202.56%276,011
Feb 3, 20260.210.210.190.200.20-2.50%279,605
Feb 2, 20260.190.200.180.200.205.26%583,754
Jan 30, 20260.210.220.190.190.19-9.52%363,470
Jan 29, 20260.220.220.200.210.21-2.33%588,950
Jan 28, 20260.200.230.200.220.227.50%1,152,580
Jan 27, 20260.190.210.190.200.208.11%527,502
Jan 23, 20260.190.200.190.190.19-2.63%276,975
Jan 22, 20260.190.190.190.190.192.70%520,830
Jan 21, 20260.190.190.180.190.19-2.63%176,260
Jan 20, 20260.180.190.180.190.198.57%845,117
Jan 19, 20260.180.180.180.180.18-329,783
Jan 16, 20260.170.180.170.180.182.94%394,995
Jan 15, 20260.160.180.160.170.179.68%791,909
Jan 14, 20260.160.160.160.160.16-3.13%277,657
Jan 13, 20260.160.160.160.160.16-962,439
Jan 12, 20260.150.160.150.160.166.67%288,798
Jan 9, 20260.160.160.150.150.15-6.25%266,483
Jan 8, 20260.150.160.150.160.166.67%306,343
Jan 7, 20260.160.160.150.150.15-3.23%257,270
Jan 6, 20260.160.160.160.160.16-14,159
Jan 5, 20260.160.160.160.160.16-380,091
Jan 2, 20260.170.170.150.160.16-6.06%138,417
Dec 31, 20250.170.170.160.170.17-2.94%76,603
Dec 30, 20250.170.170.170.170.173.03%54,809
Dec 29, 20250.150.170.150.170.1710.00%698,385
Dec 24, 20250.150.150.150.150.15-3,995
Dec 23, 20250.160.160.150.150.15-3.23%181,986
Dec 22, 20250.150.160.150.160.163.33%274,562
Dec 19, 20250.150.150.150.150.15-16,553
Dec 18, 20250.160.160.150.150.15-3.23%1,077,883
Dec 17, 20250.160.160.160.160.16-208,000
Dec 16, 20250.170.170.160.160.16-145,842
Dec 15, 20250.160.160.160.160.16-3.13%148,937
Dec 12, 20250.170.170.160.160.16-3.03%183,950
Dec 11, 20250.160.170.160.170.176.45%262,502
Dec 10, 20250.170.170.160.160.16-8.82%690,754
Dec 9, 20250.180.180.170.170.17-2.86%37,142
Dec 8, 20250.180.180.170.180.182.94%205,747
Dec 5, 20250.170.180.170.170.17-155,223
Dec 4, 20250.170.170.160.170.173.03%45,661
Dec 3, 20250.170.170.170.170.17-134,871
Dec 2, 20250.180.180.170.170.17-10.81%551,827
Dec 1, 20250.180.200.180.190.195.71%694,098