Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Lightning Minerals Ltd (L1M.AX)

Compare
0.0600
+0.0010
+(1.69%)
As of 11:06:06 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.06000.06000.06000.06000.06004,813
Apr 11, 20250.05900.05900.05900.05900.0590-
Apr 10, 20250.06000.06000.05500.05900.05901,007,673
Apr 9, 20250.05900.06300.05900.06000.0600159,013
Apr 8, 20250.05800.05800.05800.05800.0580-
Apr 7, 20250.06000.06000.05500.05800.0580199,794
Apr 4, 20250.06700.06700.06100.06300.0630501,695
Apr 3, 20250.07400.07400.07000.07000.0700198,731
Apr 2, 20250.07700.07700.07100.07100.071083,172
Apr 1, 20250.07400.07400.07200.07200.07206,265
Mar 31, 20250.07200.07600.07100.07600.0760146,531
Mar 28, 20250.07300.07300.07200.07200.072027,000
Mar 27, 20250.07100.07100.07100.07100.071022,105
Mar 26, 20250.07300.07500.07300.07400.0740152,687
Mar 25, 20250.07500.07500.07500.07500.075016,800
Mar 24, 20250.07200.07200.07200.07200.072020,000
Mar 21, 20250.07100.07100.07100.07100.0710-
Mar 20, 20250.07000.07100.07000.07100.071070,105
Mar 19, 20250.07100.07200.07100.07100.0710305,374
Mar 18, 20250.07300.07300.07300.07300.073038,478
Mar 17, 20250.07400.07400.07300.07300.073040,000
Mar 14, 20250.07300.07300.07300.07300.0730-
Mar 13, 20250.07300.07300.07300.07300.0730-
Mar 12, 20250.07300.07300.07300.07300.073059,800
Mar 11, 20250.07400.07400.07300.07300.0730198,713
Mar 10, 20250.07600.07700.07500.07500.0750505,272
Mar 7, 20250.08000.08000.08000.08000.080010,000
Mar 6, 20250.07600.08000.07600.08000.0800274,096
Mar 5, 20250.07900.07900.07100.07100.0710189,296
Mar 4, 20250.08000.08000.08000.08000.0800120,000
Mar 3, 20250.08600.08600.08000.08000.0800350,196
Feb 28, 20250.08500.08500.08300.08300.083089,706
Feb 27, 20250.08600.08600.08600.08600.0860-
Feb 26, 20250.08800.08800.08500.08600.0860153,550
Feb 25, 20250.08700.08800.08700.08800.088071,511
Feb 24, 20250.08800.08850.08400.08400.0840546,808
Feb 21, 20250.08100.09000.08100.08800.08801,401,291
Feb 20, 20250.08200.08200.08000.08000.0800153,338
Feb 19, 20250.07700.07700.07700.07700.077026,498
Feb 18, 20250.08000.08200.07700.08200.0820160,112
Feb 17, 20250.08500.08500.08000.08000.0800200,624
Feb 14, 20250.08200.08200.08200.08200.0820120
Feb 13, 20250.08400.08600.08100.08100.0810221,328
Feb 12, 20250.08300.08300.08300.08300.0830-
Feb 11, 20250.08400.08400.08300.08300.083040,420
Feb 10, 20250.08500.08500.08100.08100.0810200,369
Feb 7, 20250.08400.08400.08400.08400.084012,000
Feb 6, 20250.08000.08800.08000.08300.0830551,207
Feb 5, 20250.07600.07600.07600.07600.0760-
Feb 4, 20250.07600.07600.07600.07600.076056,223
Feb 3, 20250.07600.07600.07600.07600.076020,000
Jan 31, 20250.08600.08600.08600.08600.0860-
Jan 30, 20250.08000.09100.08000.08600.086098,808
Jan 29, 20250.08100.08100.07500.07500.075033,441
Jan 28, 20250.08700.09000.08000.08000.0800302,115
Jan 24, 20250.08800.08900.08700.08700.087067,029
Jan 23, 20250.09400.09400.08700.08700.0870258,386
Jan 22, 20250.08800.09600.08800.09500.0950619,289
Jan 21, 20250.09000.09000.08500.08600.0860207,814
Jan 20, 20250.09000.09200.08900.08900.0890654,635
Jan 17, 20250.07100.08400.07100.08400.08402,011,439
Jan 16, 20250.06600.06600.06600.06600.0660-
Jan 15, 20250.07200.07200.06600.06600.066033,403
Jan 14, 20250.07300.07300.07100.07100.0710113,136
Jan 13, 20250.07400.07400.07300.07300.0730125,447
Jan 10, 20250.07350.07400.07350.07400.0740100,084
Jan 9, 20250.07200.07200.07200.07200.0720-
Jan 8, 20250.07200.07200.07200.07200.0720-
Jan 7, 20250.07200.07200.07200.07200.0720-
Jan 6, 20250.07200.07200.07200.07200.072055,459
Jan 3, 20250.07500.07500.07500.07500.0750-
Jan 2, 20250.07400.07500.07400.07500.0750266,957
Dec 31, 20240.07200.07200.07200.07200.07206,309
Dec 30, 20240.07200.07200.07200.07200.07203,800
Dec 27, 20240.07400.07400.07400.07400.0740-
Dec 24, 20240.07400.07400.07400.07400.0740-
Dec 23, 20240.07200.07400.07150.07400.0740477,259
Dec 20, 20240.07500.07500.07500.07500.07503,800
Dec 19, 20240.07200.07200.07200.07200.072034,586
Dec 18, 20240.07600.07600.07200.07200.0720359,543
Dec 17, 20240.07600.07600.07600.07600.0760-
Dec 16, 20240.07600.07600.07600.07600.076071,429
Dec 13, 20240.07400.07400.07400.07400.0740-
Dec 12, 20240.07400.07400.07400.07400.0740117,014
Dec 11, 20240.07200.07300.07200.07300.07303,546
Dec 10, 20240.07200.07200.07200.07200.0720-
Dec 9, 20240.07400.07400.07200.07200.0720448,653
Dec 6, 20240.07600.07600.07200.07200.0720287,156
Dec 5, 20240.07700.07700.07700.07700.077097,866
Dec 4, 20240.07700.07700.07700.07700.077062,133
Dec 3, 20240.07800.07800.07600.07700.077083,183
Dec 2, 20240.07900.07900.07900.07900.079033,515
Nov 29, 20240.07600.07600.07500.07500.075054,147
Nov 28, 20240.07700.07700.07700.07700.077093,973
Nov 27, 20240.07700.07700.07600.07600.076064,976
Nov 26, 20240.07700.08000.07600.08000.080068,403
Nov 25, 20240.08200.08200.07400.08000.0800409,567
Nov 22, 20240.08200.08300.08200.08200.082055,109
Nov 21, 20240.08400.08400.08100.08100.081087,773
Nov 20, 20240.07800.08600.07800.08200.08201,236,273
Nov 19, 20240.08400.08400.07000.07000.0700772,653
Nov 18, 20240.07600.08600.07600.08400.08404,187,438
Nov 15, 20240.06800.06800.06800.06800.0680-
Nov 14, 20240.07100.07100.06800.06800.068092,143
Nov 13, 20240.06800.06800.06650.06800.0680247,571
Nov 12, 20240.07200.07300.07200.07300.073021,553
Nov 11, 20240.07300.07400.07200.07300.0730339,254
Nov 8, 20240.07500.07500.07000.07200.0720199,105
Nov 7, 20240.06900.07500.06200.07400.0740440,536
Nov 6, 20240.07000.07000.07000.07000.0700200,000
Nov 5, 20240.06700.07000.06700.07000.0700237,174
Nov 4, 20240.06400.06400.06400.06400.0640-
Nov 1, 20240.06400.06400.06400.06400.064015,000
Oct 31, 20240.06500.06500.06500.06500.0650-
Oct 30, 20240.06500.06500.06500.06500.0650-
Oct 29, 20240.06000.06500.06000.06500.0650346,001
Oct 28, 20240.06000.06000.05900.05900.0590107,998
Oct 25, 20240.06400.06400.05400.05700.0570235,238
Oct 24, 20240.06400.06400.06400.06400.0640360,000
Oct 23, 20240.06400.06400.06400.06400.0640239,252
Oct 22, 20240.06400.06700.06050.06700.0670235,197
Oct 21, 20240.06500.06500.06000.06300.0630440,812
Oct 18, 20240.06900.06900.06900.06900.0690-
Oct 17, 20240.06800.06900.06800.06900.069026,106
Oct 16, 20240.07000.07000.06800.06900.069071,445
Oct 15, 20240.07000.07000.06900.06900.069042,961
Oct 14, 20240.07200.07200.07200.07200.0720-
Oct 11, 20240.07200.07200.07200.07200.072068,053
Oct 10, 20240.06900.07400.06900.07400.0740292,861
Oct 9, 20240.07000.07000.06900.07000.0700121,000
Oct 8, 20240.07000.07000.07000.07000.0700114,777
Oct 7, 20240.07000.07000.06700.06900.06901,027,235
Oct 4, 20240.06600.06600.06500.06500.0650235,000
Oct 3, 20240.07000.07000.07000.07000.0700105,219
Oct 2, 20240.07200.07300.07200.07300.0730191,644
Oct 1, 20240.07100.07100.07100.07100.07105,000
Sep 30, 20240.07000.07200.07000.07200.0720427,714
Sep 27, 20240.07100.07200.07000.07200.0720143,796
Sep 26, 20240.06600.06600.06500.06500.0650123,778
Sep 25, 20240.07500.07500.07000.07000.0700462,873
Sep 24, 20240.07200.07200.07200.07200.0720106,424
Sep 23, 20240.06900.06900.06900.06900.06906,305
Sep 20, 20240.07200.07200.07200.07200.072010,000
Sep 19, 20240.07200.07200.06700.06800.0680328,229
Sep 18, 20240.07200.07200.07200.07200.0720-
Sep 17, 20240.07200.07200.07200.07200.0720-
Sep 16, 20240.07100.07200.07050.07200.072028,058
Sep 13, 20240.07000.07000.06900.06900.069068,777
Sep 12, 20240.06700.07000.06700.07000.0700793,809
Sep 11, 20240.06600.06600.06600.06600.0660-
Sep 10, 20240.06600.06600.06600.06600.0660112,600
Sep 9, 20240.07000.07000.07000.07000.0700-
Sep 6, 20240.06600.07000.06600.07000.070077,518
Sep 5, 20240.07000.07000.07000.07000.0700-
Sep 4, 20240.07000.07000.07000.07000.0700142,572
Sep 3, 20240.07300.07300.06800.06800.0680219,238
Sep 2, 20240.07900.07900.07400.07400.0740142,455
Aug 30, 20240.07500.07500.07500.07500.0750-
Aug 29, 20240.07500.07500.07500.07500.0750188,244
Aug 28, 20240.07900.07900.07600.07600.0760118,042
Aug 27, 20240.07900.07900.07900.07900.0790128,548
Aug 26, 20240.08000.08000.08000.08000.08007,420
Aug 23, 20240.07900.08000.07900.08000.080035,000
Aug 22, 20240.08000.08000.08000.08000.080050,000
Aug 21, 20240.08400.08400.07900.08000.0800326,301
Aug 20, 20240.08500.08500.08000.08300.0830276,098
Aug 19, 20240.08000.08600.07500.08600.0860823,874
Aug 16, 20240.07100.08000.07100.08000.08001,088,207
Aug 15, 20240.06500.08000.06500.06900.0690935,986
Aug 14, 20240.05300.05300.05300.05300.053028,301
Aug 13, 20240.05300.05300.05300.05300.0530-
Aug 12, 20240.05300.05300.05300.05300.0530-
Aug 9, 20240.05300.05300.05300.05300.0530-
Aug 8, 20240.05300.05300.05300.05300.0530-
Aug 7, 20240.05200.05300.05200.05300.053023,386
Aug 6, 20240.05000.05100.05000.05100.051025,273
Aug 5, 20240.06100.06100.05000.05000.0500169,100
Aug 2, 20240.06500.06500.06000.06000.0600204,961
Aug 1, 20240.06700.06700.06700.06700.067010,000
Jul 31, 20240.06600.06600.06600.06600.066018,297
Jul 30, 20240.06600.06600.06600.06600.066012,953
Jul 29, 20240.06900.06900.06900.06900.0690-
Jul 26, 20240.06900.06900.06900.06900.0690-
Jul 25, 20240.06900.06900.06900.06900.06902,722
Jul 24, 20240.06600.06900.06600.06900.069034,500
Jul 23, 20240.06500.06500.06500.06500.0650-
Jul 22, 20240.06500.06500.06500.06500.0650-
Jul 19, 20240.06500.06500.06500.06500.065021,388
Jul 18, 20240.06600.06600.06500.06500.065079,018
Jul 17, 20240.06600.06600.06600.06600.066054,000
Jul 16, 20240.06600.06900.06600.06600.066047,207
Jul 15, 20240.06600.06600.06600.06600.066022,500
Jul 12, 20240.06900.06900.06900.06900.0690-
Jul 11, 20240.06900.06900.06900.06900.0690-
Jul 10, 20240.06900.06900.06900.06900.0690-
Jul 9, 20240.06950.06950.06900.06900.069011,449
Jul 8, 20240.07400.07400.06900.06900.0690123,815
Jul 5, 20240.07000.07100.07000.07000.0700420,986
Jul 4, 20240.06900.06900.06900.06900.0690-
Jul 3, 20240.06900.06900.06900.06900.069055,000
Jul 2, 20240.06900.06900.06900.06900.069012,500
Jul 1, 20240.06900.06900.06900.06900.0690-
Jun 28, 20240.07000.07000.06900.06900.0690175,923
Jun 27, 20240.07000.07000.07000.07000.070039,607
Jun 26, 20240.07200.07200.07200.07200.0720-
Jun 25, 20240.07100.07200.06900.07200.0720120,698
Jun 24, 20240.07500.07500.07000.07100.0710218,497
Jun 21, 20240.07300.07500.07300.07500.0750173,322
Jun 20, 20240.07100.07100.07100.07100.0710233,627
Jun 19, 20240.07000.07100.06900.07100.0710158,275
Jun 18, 20240.07000.07000.06900.06900.0690213,569
Jun 17, 20240.07600.07600.07000.07000.0700397,929
Jun 14, 20240.08200.08200.07000.07100.07101,037,769
Jun 13, 20240.08300.08300.08200.08200.082087,097
Jun 12, 20240.08500.08500.07900.08450.0845174,846
Jun 11, 20240.08700.08700.08500.08500.0850171,128
Jun 7, 20240.08800.08800.08800.08800.088075,000
Jun 6, 20240.08700.08700.08700.08700.08706,250
Jun 5, 20240.08700.08700.08600.08600.086063,735
Jun 4, 20240.08900.08900.08800.08900.089082,772
Jun 3, 20240.08700.09000.08600.08800.0880225,806
May 31, 20240.08700.08700.08700.08700.0870129,994
May 30, 20240.08700.08900.08600.08900.0890185,000
May 29, 20240.08700.08900.08500.08500.0850149,000
May 28, 20240.08400.08600.08200.08500.0850445,163
May 27, 20240.08000.08200.08000.08200.082044,727
May 24, 20240.08000.08000.08000.08000.080013,005
May 23, 20240.08300.08300.08300.08300.08306,665
May 22, 20240.08600.08600.08300.08300.0830121,354
May 21, 20240.08400.08400.08400.08400.084029,034
May 20, 20240.08400.08600.08300.08600.086045,095
May 17, 20240.07800.07900.07400.07900.0790156,809
May 16, 20240.08300.08300.07300.08100.0810712,600
May 15, 20240.08500.08500.08500.08500.085040,000
May 14, 20240.09200.09200.08500.08500.0850103,979
May 13, 20240.09100.09700.09100.09500.0950265,615
May 10, 20240.09000.09000.09000.09000.090027,613
May 9, 20240.09200.09200.09100.09100.091040,641
May 8, 20240.09300.09300.09200.09200.092030,281
May 7, 20240.09200.09200.09000.09200.0920321,595
May 6, 20240.09400.09400.09400.09400.094021,000
May 3, 20240.09650.09800.09600.09600.096083,171
May 2, 20240.09400.09800.09300.09800.0980152,941
May 1, 20240.09700.09700.09500.09500.0950266,621
Apr 30, 20240.09900.09900.09800.09800.098030,259
Apr 29, 20240.10000.10000.10000.10000.1000140,000
Apr 26, 20240.11000.11000.10000.10000.1000193,393
Apr 24, 20240.10250.11000.10250.11000.1100365,217
Apr 23, 20240.10000.10500.09200.10000.1000857,890
Apr 22, 20240.10000.12500.09000.09000.09002,327,916
Apr 19, 20240.07400.07400.07400.07400.0740-
Apr 18, 20240.07400.07400.07400.07400.0740-
Apr 17, 20240.07500.07500.07300.07400.0740193,966
Apr 16, 20240.07500.07500.07500.07500.075020,000
Apr 15, 20240.07400.07400.07400.07400.074010,000

Related Tickers

KNG.AX Kingsland Minerals Ltd
0.1000
0.00%
 
ANX.AX Anax Metals Limited
0.0050
-16.67%
 
COD.AX Coda Minerals Limited
0.0770
+2.67%
 
GRE.AX GreenTech Metals Limited
0.0690
-6.76%
 
LEL.AX Lithium Energy Limited
0.3700
0.00%
 
SLB.AX Stelar Metals Limited
0.0570
0.00%
 
PLC.AX Premier1 Lithium Limited
0.0120
+9.09%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
-8.00%
 
CST.AX Castile Resources Limited
0.0710
0.00%