Lycopodium Limited (ASX:LYL)
Australia
· Delayed Price · Currency is AUD 13.07
+0.12 (0.93%)
At close: Dec 5, 2025
Lycopodium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.95 | 13.10 | 12.88 | 13.07 | 13.07 | 0.93% | 9,471 |
| Dec 4, 2025 | 12.90 | 12.99 | 12.88 | 12.95 | 12.95 | 0.78% | 5,995 |
| Dec 3, 2025 | 13.09 | 13.09 | 12.79 | 12.85 | 12.85 | -1.83% | 12,372 |
| Dec 2, 2025 | 12.69 | 13.09 | 12.68 | 13.09 | 13.09 | 1.63% | 171,572 |
| Dec 1, 2025 | 12.92 | 12.92 | 12.60 | 12.88 | 12.88 | 0.08% | 28,965 |
| Nov 28, 2025 | 12.55 | 12.87 | 12.51 | 12.87 | 12.87 | 2.80% | 18,197 |
| Nov 27, 2025 | 12.97 | 12.97 | 12.52 | 12.52 | 12.52 | -2.72% | 72,622 |
| Nov 26, 2025 | 12.93 | 13.06 | 12.87 | 12.87 | 12.87 | -0.46% | 30,949 |
| Nov 25, 2025 | 13.05 | 13.05 | 12.74 | 12.93 | 12.93 | -0.92% | 20,986 |
| Nov 24, 2025 | 13.05 | 13.05 | 12.75 | 13.05 | 13.05 | 1.79% | 68,549 |
| Nov 21, 2025 | 13.19 | 13.19 | 12.82 | 12.82 | 12.82 | -2.88% | 146,636 |
| Nov 20, 2025 | 13.00 | 13.24 | 13.00 | 13.20 | 13.20 | 0.76% | 32,639 |
| Nov 19, 2025 | 13.00 | 13.13 | 12.87 | 13.10 | 13.10 | 0.31% | 17,142 |
| Nov 18, 2025 | 13.15 | 13.15 | 12.99 | 13.06 | 13.06 | -0.68% | 21,488 |
| Nov 17, 2025 | 13.11 | 13.15 | 12.92 | 13.15 | 13.15 | 0.31% | 11,677 |
| Nov 14, 2025 | 13.10 | 13.30 | 12.95 | 13.11 | 13.11 | -2.53% | 35,382 |
| Nov 13, 2025 | 12.90 | 13.59 | 12.72 | 13.45 | 13.45 | 5.57% | 107,794 |
| Nov 12, 2025 | 12.83 | 12.88 | 12.71 | 12.74 | 12.74 | -1.09% | 18,023 |
| Nov 11, 2025 | 12.52 | 12.88 | 12.48 | 12.88 | 12.88 | 3.45% | 30,408 |
| Nov 10, 2025 | 12.20 | 12.52 | 12.20 | 12.45 | 12.45 | 1.55% | 33,269 |
| Nov 7, 2025 | 12.25 | 12.42 | 12.19 | 12.26 | 12.26 | 0.08% | 41,059 |
| Nov 6, 2025 | 12.40 | 12.43 | 12.25 | 12.25 | 12.25 | -0.41% | 24,555 |
| Nov 5, 2025 | 12.45 | 12.45 | 12.08 | 12.30 | 12.30 | -0.49% | 11,949 |
| Nov 4, 2025 | 12.68 | 12.68 | 12.36 | 12.36 | 12.36 | -1.12% | 30,861 |
| Nov 3, 2025 | 12.60 | 12.64 | 12.50 | 12.50 | 12.50 | -0.79% | 38,736 |
| Oct 31, 2025 | 12.59 | 12.82 | 12.59 | 12.60 | 12.60 | -2.33% | 20,242 |
| Oct 30, 2025 | 12.78 | 13.05 | 12.78 | 12.90 | 12.90 | 0.39% | 57,237 |
| Oct 29, 2025 | 12.50 | 12.89 | 12.50 | 12.85 | 12.85 | 1.98% | 64,592 |
| Oct 28, 2025 | 12.74 | 12.85 | 12.54 | 12.60 | 12.60 | -1.10% | 93,995 |
| Oct 27, 2025 | 12.92 | 13.06 | 12.69 | 12.74 | 12.74 | -1.09% | 17,269 |
| Oct 24, 2025 | 12.50 | 12.90 | 12.46 | 12.88 | 12.88 | 3.37% | 62,759 |
| Oct 23, 2025 | 12.39 | 12.51 | 12.24 | 12.46 | 12.46 | 1.30% | 34,176 |
| Oct 22, 2025 | 12.48 | 12.48 | 12.18 | 12.30 | 12.30 | -0.81% | 67,483 |
| Oct 21, 2025 | 12.26 | 12.65 | 12.26 | 12.40 | 12.40 | 2.23% | 69,570 |
| Oct 20, 2025 | 12.49 | 12.49 | 12.13 | 12.13 | 12.13 | -2.26% | 30,849 |
| Oct 17, 2025 | 12.43 | 12.46 | 12.26 | 12.41 | 12.41 | -0.16% | 6,956 |
| Oct 16, 2025 | 12.41 | 12.55 | 12.30 | 12.43 | 12.43 | 0.65% | 29,729 |
| Oct 15, 2025 | 12.20 | 12.47 | 12.19 | 12.35 | 12.35 | 1.23% | 23,966 |
| Oct 14, 2025 | 12.33 | 12.40 | 12.14 | 12.20 | 12.20 | -1.05% | 34,806 |
| Oct 13, 2025 | 12.26 | 12.38 | 12.11 | 12.33 | 12.33 | -0.56% | 18,536 |
| Oct 10, 2025 | 12.15 | 12.40 | 11.97 | 12.40 | 12.40 | 3.77% | 90,395 |
| Oct 9, 2025 | 12.04 | 12.05 | 11.94 | 11.95 | 11.95 | -0.75% | 4,559 |
| Oct 8, 2025 | 12.33 | 12.33 | 11.95 | 12.04 | 12.04 | -2.35% | 17,493 |
| Oct 7, 2025 | 12.10 | 12.33 | 11.97 | 12.33 | 12.33 | 1.65% | 39,749 |
| Oct 6, 2025 | 12.20 | 12.28 | 11.95 | 12.13 | 12.13 | -0.57% | 11,635 |
| Oct 3, 2025 | 12.00 | 12.28 | 12.00 | 12.20 | 12.20 | 2.35% | 21,849 |
| Oct 2, 2025 | 11.95 | 12.00 | 11.80 | 11.92 | 11.92 | -0.67% | 36,420 |
| Oct 1, 2025 | 11.75 | 12.00 | 11.72 | 12.00 | 12.00 | 1.52% | 12,332 |
| Sep 30, 2025 | 11.90 | 11.93 | 11.77 | 11.82 | 11.82 | -0.42% | 7,292 |
| Sep 29, 2025 | 11.78 | 11.98 | 11.78 | 11.87 | 11.87 | 0.85% | 18,584 |
| Sep 26, 2025 | 11.89 | 11.89 | 11.68 | 11.77 | 11.77 | -1.01% | 25,958 |
| Sep 25, 2025 | 11.84 | 11.92 | 11.79 | 11.89 | 11.89 | 0.17% | 6,039 |
| Sep 24, 2025 | 12.00 | 12.00 | 11.80 | 11.87 | 11.87 | -1.08% | 18,360 |
| Sep 23, 2025 | 12.04 | 12.08 | 11.86 | 12.00 | 12.00 | -0.33% | 10,170 |
| Sep 22, 2025 | 11.97 | 12.05 | 11.84 | 12.04 | 12.04 | 0.25% | 31,504 |
| Sep 19, 2025 | 12.29 | 12.29 | 11.98 | 12.01 | 12.01 | -2.28% | 26,415 |
| Sep 18, 2025 | 12.05 | 12.30 | 11.81 | 12.29 | 12.29 | 1.07% | 52,680 |
| Sep 17, 2025 | 12.00 | 12.35 | 11.95 | 12.16 | 11.91 | 1.33% | 69,300 |
| Sep 16, 2025 | 12.33 | 12.33 | 11.95 | 12.00 | 11.75 | - | 27,924 |
| Sep 15, 2025 | 12.13 | 12.13 | 11.99 | 12.00 | 11.75 | -1.07% | 15,185 |
| Sep 12, 2025 | 12.09 | 12.28 | 12.00 | 12.13 | 11.88 | 1.08% | 32,819 |
| Sep 11, 2025 | 12.26 | 12.37 | 12.00 | 12.00 | 11.75 | -2.60% | 22,834 |
| Sep 10, 2025 | 12.21 | 12.38 | 12.15 | 12.32 | 12.07 | 1.15% | 47,751 |
| Sep 9, 2025 | 12.42 | 12.43 | 12.18 | 12.18 | 11.93 | -1.46% | 29,458 |
| Sep 8, 2025 | 12.50 | 12.52 | 12.33 | 12.36 | 12.11 | -1.12% | 41,523 |
| Sep 5, 2025 | 12.27 | 12.72 | 12.18 | 12.50 | 12.24 | 2.04% | 66,115 |
| Sep 4, 2025 | 12.27 | 12.28 | 12.09 | 12.25 | 12.00 | 0.33% | 15,672 |
| Sep 3, 2025 | 12.10 | 12.30 | 12.03 | 12.21 | 11.96 | 1.24% | 47,495 |
| Sep 2, 2025 | 11.61 | 12.09 | 11.55 | 12.06 | 11.81 | 3.88% | 75,893 |
| Sep 1, 2025 | 11.95 | 11.95 | 11.55 | 11.61 | 11.37 | -2.35% | 56,155 |
| Aug 29, 2025 | 11.86 | 11.99 | 11.71 | 11.89 | 11.65 | -0.25% | 31,459 |
| Aug 28, 2025 | 12.00 | 12.08 | 11.85 | 11.92 | 11.67 | -0.67% | 18,026 |
| Aug 27, 2025 | 12.01 | 12.14 | 11.94 | 12.00 | 11.75 | 0.67% | 30,853 |
| Aug 26, 2025 | 12.12 | 12.25 | 11.91 | 11.92 | 11.67 | -3.09% | 42,191 |
| Aug 25, 2025 | 12.20 | 12.53 | 12.18 | 12.30 | 12.05 | 1.49% | 26,081 |
| Aug 22, 2025 | 11.89 | 12.14 | 11.77 | 12.12 | 11.87 | 1.85% | 29,830 |
| Aug 21, 2025 | 12.60 | 12.60 | 11.87 | 11.90 | 11.66 | -5.48% | 81,865 |
| Aug 20, 2025 | 11.80 | 12.59 | 11.46 | 12.59 | 12.33 | 2.94% | 147,304 |
| Aug 19, 2025 | 12.22 | 12.40 | 12.15 | 12.23 | 11.98 | -0.16% | 87,651 |
| Aug 18, 2025 | 12.20 | 12.26 | 12.06 | 12.25 | 12.00 | 0.66% | 40,242 |
| Aug 15, 2025 | 12.22 | 12.27 | 12.17 | 12.17 | 11.92 | -0.33% | 31,000 |
| Aug 14, 2025 | 12.25 | 12.28 | 12.13 | 12.21 | 11.96 | -0.33% | 16,213 |
| Aug 13, 2025 | 12.20 | 12.25 | 12.01 | 12.25 | 12.00 | 0.82% | 28,903 |
| Aug 12, 2025 | 12.11 | 12.28 | 11.94 | 12.15 | 11.90 | 0.25% | 50,907 |
| Aug 11, 2025 | 11.80 | 12.36 | 11.80 | 12.12 | 11.87 | 3.06% | 91,593 |
| Aug 8, 2025 | 11.59 | 11.86 | 11.57 | 11.76 | 11.52 | 1.47% | 25,700 |
| Aug 7, 2025 | 11.64 | 11.79 | 11.54 | 11.59 | 11.35 | 0.61% | 30,319 |
| Aug 6, 2025 | 11.52 | 11.62 | 11.40 | 11.52 | 11.28 | 0.35% | 14,854 |
| Aug 5, 2025 | 11.30 | 11.50 | 11.28 | 11.48 | 11.24 | 1.95% | 9,424 |
| Aug 4, 2025 | 11.35 | 11.37 | 11.20 | 11.26 | 11.03 | -0.53% | 29,028 |
| Aug 1, 2025 | 11.41 | 11.46 | 11.03 | 11.32 | 11.09 | -0.79% | 18,462 |
| Jul 31, 2025 | 11.49 | 11.61 | 11.30 | 11.41 | 11.18 | 0.26% | 13,692 |
| Jul 30, 2025 | 11.76 | 11.76 | 11.38 | 11.38 | 11.15 | -0.87% | 20,642 |
| Jul 29, 2025 | 11.69 | 11.69 | 11.48 | 11.48 | 11.24 | -2.46% | 17,507 |
| Jul 28, 2025 | 11.72 | 11.80 | 11.63 | 11.77 | 11.53 | 0.34% | 27,831 |
| Jul 25, 2025 | 11.50 | 11.75 | 11.44 | 11.73 | 11.49 | 1.03% | 18,871 |
| Jul 24, 2025 | 11.74 | 11.85 | 11.50 | 11.61 | 11.37 | -1.11% | 31,234 |
| Jul 23, 2025 | 11.59 | 11.75 | 11.59 | 11.74 | 11.50 | 1.29% | 14,183 |
| Jul 22, 2025 | 11.64 | 11.64 | 11.46 | 11.59 | 11.35 | 0.35% | 4,347 |
| Jul 21, 2025 | 11.60 | 11.60 | 11.30 | 11.55 | 11.31 | 0.35% | 34,147 |