Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Lord Resources Ltd (LRD)
Lord Resources Ltd (LRD) Historical

LRD Lord Resources Ltd

0.033

0.001 (3.13%)

Jul 12 2024 - Closed

Delayed by 20 minutes

LRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	0.033	0.001	3.13%	0.032	0.033	0.032	223,255
Jul 11 2024	0.032	-0.003	-8.57%	0.033	0.033	0.032	55,288
Jul 10 2024	0.035	-0.001	-2.78%	0.036	0.036	0.035	148,491
Jul 09 2024	0.036	-0.002	-5.26%	0.036	0.036	0.036	192,710
Jul 08 2024	0.038	0.003	8.57%	0.036	0.038	0.036	8,585
Jul 05 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Jul 04 2024	0.035	-0.003	-7.89%	0.039	0.039	0.035	77,749
Jul 03 2024	0.038	0.001	2.70%	0.039	0.04	0.038	131,147
Jul 02 2024	0.037	0.002	5.71%	0.037	0.037	0.037	90,810
Jul 01 2024	0.035	0.002	6.06%	0.035	0.035	0.035	28,093
Jun 28 2024	0.033	-0.006	-15.38%	0.035	0.035	0.033	379,801
Jun 27 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
Jun 26 2024	0.039	-0.002	-4.88%	0.04	0.04	0.037	223,709
Jun 25 2024	0.041	0.00	0.00%	0.043	0.043	0.041	12,395
Jun 24 2024	0.041	-0.007	-14.58%	0.042	0.042	0.041	131,355
Jun 21 2024	0.048	0.00	0.00%	0.048	0.048	0.048	73,787
Jun 20 2024	0.048	-0.004	-7.69%	0.052	0.052	0.0465	170,392
Jun 19 2024	0.052	0.00	0.00%	0.052	0.052	0.052	0.00
Jun 18 2024	0.052	-0.001	-1.89%	0.052	0.052	0.051	340,330
Jun 17 2024	0.053	0.00	0.00%	0.054	0.054	0.05	256,553
Jun 14 2024	0.053	0.00	0.00%	0.053	0.053	0.053	0.00
Jun 13 2024	0.053	0.002	3.92%	0.054	0.054	0.053	9,380
Jun 12 2024	0.051	0.00	0.00%	0.051	0.051	0.051	0.00
Jun 11 2024	0.051	-0.009	-15.00%	0.055	0.055	0.051	134,218
Jun 07 2024	0.06	0.00	0.00%	0.06	0.061	0.06	218,616
Jun 06 2024	0.06	-0.003	-4.76%	0.06	0.06	0.06	8,333
Jun 05 2024	0.063	0.00	0.00%	0.063	0.063	0.063	0.00
Jun 04 2024	0.063	0.005	8.62%	0.058	0.063	0.058	144,443
Jun 03 2024	0.058	0.00	0.00%	0.058	0.058	0.058	2,300
May 31 2024	0.058	-0.007	-10.77%	0.056	0.058	0.055	66,916
May 30 2024	0.065	0.01	18.18%	0.06	0.065	0.06	68,877
May 29 2024	0.055	0.001	1.85%	0.058	0.06	0.055	209,946
May 28 2024	0.054	0.00	0.00%	0.054	0.054	0.054	35,088
May 27 2024	0.054	-0.001	-1.82%	0.054	0.054	0.054	15,000
May 24 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0.00
May 23 2024	0.055	0.00	0.00%	0.055	0.056	0.055	204,180
May 22 2024	0.055	0.00	0.00%	0.055	0.055	0.055	102,000
May 21 2024	0.055	-0.001	-1.79%	0.056	0.056	0.055	329,180
May 20 2024	0.056	0.00	0.00%	0.056	0.056	0.056	0.00
May 17 2024	0.056	0.00	0.00%	0.056	0.056	0.056	6,474
May 16 2024	0.056	0.00	0.00%	0.056	0.056	0.056	44,000
May 15 2024	0.056	-0.001	-1.75%	0.056	0.056	0.056	138,963
May 14 2024	0.057	0.00	0.00%	0.057	0.057	0.057	24,107
May 13 2024	0.057	-0.001	-1.72%	0.057	0.057	0.057	40,000
May 10 2024	0.058	0.001	1.75%	0.058	0.058	0.058	10,335
May 09 2024	0.057	0.002	3.64%	0.057	0.057	0.056	547,152
May 08 2024	0.055	-0.003	-5.17%	0.058	0.058	0.055	296,665
May 07 2024	0.058	-0.002	-3.33%	0.056	0.058	0.056	87,195
May 06 2024	0.06	0.008	15.38%	0.053	0.06	0.053	25,943
May 03 2024	0.052	0.00	0.00%	0.053	0.053	0.052	134,103
May 02 2024	0.052	0.00	0.00%	0.052	0.053	0.052	237,855
May 01 2024	0.052	-0.003	-5.45%	0.053	0.053	0.052	533,160
Apr 30 2024	0.055	0.00	0.00%	0.055	0.055	0.055	75,000
Apr 29 2024	0.055	-0.003	-5.17%	0.062	0.062	0.055	145,000
Apr 26 2024	0.058	0.002	3.57%	0.061	0.064	0.058	212,015
Apr 24 2024	0.056	0.01	21.74%	0.052	0.06	0.052	333,150
Apr 23 2024	0.046	0.00	0.00%	0.046	0.046	0.046	0.00
Apr 22 2024	0.046	0.00	0.00%	0.046	0.046	0.046	0.00
Apr 19 2024	0.046	-0.004	-8.00%	0.05	0.05	0.046	265,070
Apr 18 2024	0.05	-0.001	-1.96%	0.051	0.051	0.0495	176,989
Apr 17 2024	0.051	0.00	0.00%	0.051	0.051	0.05	290,388
Apr 16 2024	0.051	0.00	0.00%	0.051	0.051	0.051	36,851
Apr 15 2024	0.051	0.00	0.00%	0.052	0.052	0.051	77,053
Apr 12 2024	0.051	-0.004	-7.27%	0.052	0.052	0.051	317,745

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions