Skip to main content
Lotus Resources Limited (ASX:LOT)
Australia flag Australia · Delayed Price · Currency is AUD
1.650
-0.240 (-12.70%)
At close: Mar 9, 2026

Lotus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.931.941.831.891.89-5.26%5,278,931
Mar 5, 20262.152.151.982.002.00-2.21%2,926,250
Mar 4, 20262.152.162.002.042.04-9.33%2,758,825
Mar 3, 20262.362.442.162.252.250.45%3,076,970
Mar 2, 20262.152.252.132.242.242.28%1,908,852
Feb 27, 20262.182.192.102.192.190.46%2,729,773
Feb 26, 20262.252.272.132.182.18-2.68%2,098,602
Feb 25, 20262.222.262.182.242.241.82%1,678,422
Feb 24, 20262.142.222.122.202.202.80%1,783,029
Feb 23, 20262.152.172.092.142.141.42%1,949,778
Feb 20, 20262.092.132.072.112.112.43%2,704,178
Feb 19, 20262.052.071.972.062.064.30%1,686,784
Feb 18, 20261.931.981.911.981.982.33%3,077,913
Feb 17, 20261.961.981.911.931.93-0.52%1,893,541
Feb 16, 20261.992.001.941.941.94-1.27%2,155,271
Feb 13, 20262.012.041.961.971.97-4.61%3,106,477
Feb 12, 20262.242.252.052.062.06-7.21%2,721,131
Feb 11, 20262.172.252.122.222.220.45%2,548,712
Feb 10, 20262.302.332.202.212.21-3.91%3,418,277
Feb 9, 20262.242.322.132.302.3010.58%5,815,850
Feb 6, 20262.152.151.992.082.08-27.78%9,775,901
Feb 4, 20262.782.882.712.882.887.87%2,546,538
Feb 3, 20262.692.832.602.672.67-0.37%2,225,484
Feb 2, 20262.942.942.612.682.68-12.13%2,892,721
Jan 30, 20263.133.202.913.053.0517.85%2,826,151
Jan 19, 20262.422.652.422.592.599.75%2,397,910
Jan 16, 20262.362.532.302.362.36-1,996,471
Jan 15, 20262.422.532.362.362.36-4.65%1,368,644
Jan 14, 20262.302.472.302.472.474.88%842,270
Jan 13, 20262.422.472.302.362.36-2.36%1,278,039
Jan 12, 20262.532.552.422.422.42-2.35%905,247
Jan 9, 20262.532.532.422.472.47-453,317
Jan 8, 20262.422.532.422.472.472.40%1,493,771
Jan 7, 20262.362.422.302.422.422.42%1,307,959
Jan 6, 20262.362.362.272.362.362.52%1,478,606
Jan 5, 20262.242.422.192.302.308.08%2,263,570
Jan 2, 20262.012.152.012.132.135.71%795,927
Dec 31, 20252.012.072.012.012.01-2.75%470,653
Dec 30, 20252.012.072.012.072.07-922,566
Dec 29, 20252.132.132.012.072.07-2.73%736,356
Dec 24, 20252.132.192.072.132.13-819,128
Dec 23, 20252.132.192.042.132.132.80%859,727
Dec 22, 20252.132.192.072.072.07-5.26%4,556,114
Dec 19, 20251.902.191.862.192.1918.75%4,931,243
Dec 18, 20251.961.961.841.841.84-5.88%1,540,446
Dec 17, 20251.902.011.901.961.963.00%996,982
Dec 16, 20251.962.011.901.901.90-5.71%667,224
Dec 15, 20252.012.011.902.012.01-1,057,245
Dec 12, 20252.072.091.982.012.01-1,211,167
Dec 11, 20252.012.071.962.012.012.97%1,267,379
Dec 10, 20252.012.011.901.961.96-1,135,153
Dec 9, 20251.962.071.961.961.96-5.56%926,187
Dec 8, 20252.072.071.982.072.07-968,819
Dec 5, 20252.012.192.012.072.079.06%1,905,164
Dec 4, 20251.902.011.901.901.903.15%1,684,973
Dec 3, 20251.781.901.781.841.843.20%1,187,677
Dec 2, 20251.781.841.731.781.78-962,662
Dec 1, 20251.841.901.781.781.78-3.10%1,113,228
Nov 28, 20251.781.901.781.841.843.20%1,033,665
Nov 27, 20251.841.861.781.781.78-3.10%1,205,822
Nov 26, 20251.841.901.781.841.84-1,223,721
Nov 25, 20251.901.901.781.841.843.20%1,249,233
Nov 24, 20251.781.841.781.781.78-714,302
Nov 21, 20251.841.841.751.781.78-6.06%1,301,360
Nov 20, 20251.902.011.901.901.90-1,522,413
Nov 19, 20251.901.961.841.901.906.45%998,398
Nov 18, 20251.901.901.731.781.78-6.06%2,756,379
Nov 17, 20251.841.961.841.901.90-1,309,239
Nov 14, 20251.901.961.841.901.90-5.71%2,342,539
Nov 13, 20252.072.071.962.012.01-835,114
Nov 12, 20252.012.091.962.012.01-907,079
Nov 11, 20252.132.131.962.012.01-2.75%1,460,768
Nov 10, 20252.012.132.012.072.075.88%1,186,883
Nov 7, 20251.962.011.961.961.96-2.88%1,015,637
Nov 6, 20252.012.071.962.012.01-2.75%1,194,433
Nov 5, 20252.072.072.012.072.07-5.26%1,061,932
Nov 4, 20252.192.192.092.192.19-2.59%1,067,965
Nov 3, 20252.242.302.212.242.24-1,153,341
Oct 31, 20252.302.302.242.242.24-2.48%649,232
Oct 30, 20252.192.302.192.302.305.26%933,098
Oct 29, 20252.192.242.132.192.198.54%2,799,924
Oct 28, 20252.072.131.962.012.01-5.40%1,743,487
Oct 27, 20252.192.192.072.132.13-2,122,719
Oct 24, 20252.192.242.132.132.13-1,237,047
Oct 23, 20252.242.242.132.132.13-2.61%1,072,746
Oct 22, 20252.132.212.072.192.19-5.00%1,488,318
Oct 21, 20252.302.422.242.302.30-1,387,217
Oct 20, 20252.422.442.242.302.30-4.76%3,089,144
Oct 17, 20252.762.782.422.422.42-14.30%2,794,495
Oct 16, 20252.822.932.762.822.82-1,778,104
Oct 15, 20252.822.882.762.822.82-1,340,278
Oct 14, 20252.652.882.592.822.8211.38%3,608,304
Oct 13, 20252.592.652.472.532.53-2.24%1,552,773
Oct 10, 20252.592.672.552.592.59-1,666,465
Oct 9, 20252.652.702.532.592.59-2.16%1,488,590
Oct 8, 20252.592.672.532.652.654.55%1,393,766
Oct 7, 20252.592.652.532.532.53-868,899
Oct 6, 20252.652.652.472.532.53-4.35%1,271,319
Oct 3, 20252.592.702.592.652.652.20%1,881,466
Oct 2, 20252.472.592.442.592.597.16%1,706,314