Skip to main content
Lotus Resources Limited (ASX:LOT)
Australia flag Australia · Delayed Price · Currency is AUD
0.180
+0.015 (9.09%)
At close: Dec 5, 2025

Lotus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.190.180.180.189.09%21,909,396
Dec 4, 20250.170.180.170.170.173.13%19,377,200
Dec 3, 20250.160.170.160.160.163.23%13,658,290
Dec 2, 20250.160.160.150.160.16-11,070,620
Dec 1, 20250.160.170.160.160.16-3.13%12,802,130
Nov 28, 20250.160.170.160.160.163.23%11,887,150
Nov 27, 20250.160.160.160.160.16-3.13%13,866,968
Nov 26, 20250.160.170.160.160.16-14,072,800
Nov 25, 20250.170.170.160.160.163.23%14,366,180
Nov 24, 20250.160.160.160.160.16-8,214,484
Nov 21, 20250.160.160.150.160.16-6.06%14,965,650
Nov 20, 20250.170.180.170.170.17-17,507,750
Nov 19, 20250.170.170.160.170.176.45%11,481,580
Nov 18, 20250.170.170.150.160.16-6.06%31,698,370
Nov 17, 20250.160.170.160.170.17-15,056,250
Nov 14, 20250.170.170.160.170.17-5.71%26,939,200
Nov 13, 20250.180.180.170.180.18-9,603,812
Nov 12, 20250.180.180.170.180.18-10,431,420
Nov 11, 20250.190.190.170.180.18-2.78%16,798,840
Nov 10, 20250.180.190.180.180.185.88%13,649,160
Nov 7, 20250.170.180.170.170.17-2.86%11,679,830
Nov 6, 20250.180.180.170.180.18-2.78%13,735,990
Nov 5, 20250.180.180.180.180.18-5.26%12,212,220
Nov 4, 20250.190.190.180.190.19-2.56%12,281,600
Nov 3, 20250.200.200.190.200.20-13,263,430
Oct 31, 20250.200.200.200.200.20-2.50%7,466,177
Oct 30, 20250.190.200.190.200.205.26%10,730,630
Oct 29, 20250.190.200.190.190.198.57%32,199,130
Oct 28, 20250.180.190.170.180.18-5.41%20,050,110
Oct 27, 20250.190.190.180.190.19-24,411,280
Oct 24, 20250.190.200.190.190.19-14,226,050
Oct 23, 20250.200.200.190.190.19-2.63%12,336,580
Oct 22, 20250.190.190.180.190.19-5.00%17,115,660
Oct 21, 20250.200.210.200.200.20-15,953,000
Oct 20, 20250.210.210.200.200.20-4.76%35,525,160
Oct 17, 20250.240.240.210.210.21-14.29%32,136,700
Oct 16, 20250.250.260.240.250.25-20,448,200
Oct 15, 20250.250.250.240.250.25-15,413,200
Oct 14, 20250.230.250.230.250.2511.36%41,495,500
Oct 13, 20250.230.230.220.220.22-2.22%17,856,900
Oct 10, 20250.230.230.220.230.23-19,164,350
Oct 9, 20250.230.240.220.230.23-2.17%17,118,790
Oct 8, 20250.230.230.220.230.234.55%16,028,310
Oct 7, 20250.230.230.220.220.22-9,992,346
Oct 6, 20250.230.230.220.220.22-4.35%14,620,170
Oct 3, 20250.230.240.230.230.232.22%21,636,870
Oct 2, 20250.220.230.210.230.237.14%19,622,620
Oct 1, 20250.240.240.210.210.21-10.64%24,652,390
Sep 30, 20250.220.240.220.240.244.44%72,187,500
Sep 29, 20250.220.230.220.230.234.65%14,093,150
Sep 26, 20250.230.240.220.220.22-2.27%18,420,450
Sep 25, 20250.220.230.220.220.22-2.22%12,690,310
Sep 24, 20250.230.230.210.230.232.27%19,442,200
Sep 23, 20250.220.230.210.220.222.33%23,038,040
Sep 22, 20250.220.220.210.220.224.88%24,905,250
Sep 19, 20250.200.210.200.210.212.50%55,280,920
Sep 18, 20250.190.210.190.200.208.11%28,242,770
Sep 17, 20250.190.190.180.190.19-2.63%28,099,900
Sep 16, 20250.190.200.190.190.198.57%33,111,190
Sep 15, 20250.180.190.170.180.18-2.78%17,616,380
Sep 12, 20250.190.190.180.180.18-2.70%18,162,230
Sep 11, 20250.190.200.190.190.19-2.63%13,038,800
Sep 10, 20250.200.210.190.190.19-7.32%14,618,420
Sep 9, 20250.200.210.200.210.212.50%9,150,681
Sep 8, 20250.190.200.190.200.208.11%26,978,800
Sep 5, 20250.190.190.180.190.192.78%18,980,840
Sep 4, 20250.200.200.180.180.18-20.00%61,921,030
Sep 2, 20250.220.240.220.230.232.27%17,020,030
Sep 1, 20250.210.230.210.220.2210.00%29,159,300
Aug 29, 20250.200.220.190.200.208.11%26,254,880
Aug 28, 20250.190.190.180.190.19-5.13%5,871,097
Aug 27, 20250.200.200.180.200.20-14,770,530
Aug 26, 20250.170.200.170.200.2011.43%30,353,160
Aug 25, 20250.170.180.170.180.186.06%14,309,610
Aug 22, 20250.160.170.160.170.173.13%5,625,855
Aug 21, 20250.160.160.150.160.166.67%8,766,304
Aug 20, 20250.150.160.150.150.15-3.23%9,977,999
Aug 19, 20250.160.170.150.160.16-3.13%11,660,990
Aug 18, 20250.160.170.160.160.16-3,935,980
Aug 15, 20250.160.170.160.160.163.23%7,592,641
Aug 14, 20250.160.160.160.160.16-6,207,862
Aug 13, 20250.160.160.160.160.16-4,538,219
Aug 12, 20250.160.160.160.160.16-3.13%6,583,248
Aug 11, 20250.160.160.160.160.16-6,773,959
Aug 8, 20250.160.160.160.160.16-9,455,609
Aug 7, 20250.160.170.160.160.163.23%18,095,690
Aug 6, 20250.160.160.160.160.163.33%16,450,770
Aug 5, 20250.160.170.150.150.15-3.23%23,022,210
Aug 4, 20250.150.170.150.160.163.33%14,654,610
Aug 1, 20250.160.170.150.150.15-9.09%31,074,200
Jul 31, 20250.170.170.160.170.17-18,377,770
Jul 30, 20250.170.170.170.170.17-11,400,140
Jul 29, 20250.170.170.170.170.17-5.71%14,559,330
Jul 28, 20250.190.190.170.180.18-10.26%15,039,820
Jul 25, 20250.200.200.190.200.20-7,350,181
Jul 24, 20250.190.200.190.200.205.41%8,745,043
Jul 23, 20250.190.190.180.190.19-2.63%7,829,205
Jul 22, 20250.190.190.180.190.192.70%8,432,659
Jul 21, 20250.180.190.180.190.195.71%5,846,684
Jul 18, 20250.180.180.180.180.18-7,674,623