Locksley Resources Limited (LKY.AX)

Compare

0.0160

0.0000

(0.00%)

At close: January 28 at 10:13:49 AM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	54,412
Jan 24, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 23, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	424,069
Jan 22, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	83,333
Jan 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	302,831
Jan 15, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
Jan 14, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 13, 2025	0.0150	0.0170	0.0150	0.0170	0.0170	336,895
Jan 10, 2025	0.0160	0.0160	0.0140	0.0150	0.0150	1,007,201
Jan 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	324,058
Jan 8, 2025	0.0160	0.0160	0.0140	0.0150	0.0150	131,518
Jan 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	200,000
Jan 6, 2025	0.0170	0.0170	0.0160	0.0160	0.0160	783,739
Jan 3, 2025	0.0160	0.0170	0.0160	0.0170	0.0170	1,175,812
Jan 2, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	240,000
Dec 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,000
Dec 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	15,174
Dec 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	200,000
Dec 18, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	143,945
Dec 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	183,000
Dec 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	193,785
Dec 13, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	815,431
Dec 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	30,000
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 9, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	511,707
Dec 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	159,447
Dec 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	155,270
Dec 4, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	809,532
Dec 3, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	339,999
Dec 2, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	39,767
Nov 28, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	676,192
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	520,361
Nov 26, 2024	0.0200	0.0205	0.0200	0.0205	0.0205	357,097
Nov 25, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	763,291
Nov 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
Nov 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	183,735
Nov 20, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	221,766
Nov 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	211,386
Nov 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 15, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	310,732
Nov 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	387,446
Nov 13, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	1,071,230
Nov 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	500,000
Nov 11, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	573,328
Nov 8, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	294,269
Nov 7, 2024	0.0230	0.0230	0.0210	0.0220	0.0220	2,989,531
Nov 6, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	2,062,059
Nov 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,379,033
Nov 4, 2024	0.0250	0.0270	0.0220	0.0240	0.0240	7,652,708
Nov 1, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	6,347,252
Oct 31, 2024	0.0330	0.0370	0.0270	0.0280	0.0280	48,958,810
Oct 30, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	286,917
Oct 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	127,498
Oct 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	22,502
Oct 25, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	649,789
Oct 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 22, 2024	0.0240	0.0240	0.0220	0.0230	0.0230	942,652
Oct 21, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	157,906
Oct 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	229,300
Oct 16, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	482,020
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 11, 2024	0.0220	0.0260	0.0220	0.0250	0.0250	577,248
Oct 10, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	405,575
Oct 9, 2024	0.0250	0.0280	0.0230	0.0250	0.0250	1,277,107
Oct 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	61,889
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	102,605
Oct 4, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	838,326
Oct 3, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	360,006
Oct 1, 2024	0.0230	0.0280	0.0230	0.0280	0.0280	1,578,529
Sep 30, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	476,889
Sep 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	70,000
Sep 26, 2024	0.0210	0.0240	0.0200	0.0240	0.0240	404,193
Sep 25, 2024	0.0210	0.0215	0.0200	0.0210	0.0210	448,295
Sep 24, 2024	0.0220	0.0230	0.0200	0.0230	0.0230	376,210
Sep 23, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	308,532
Sep 20, 2024	0.0230	0.0250	0.0220	0.0220	0.0220	742,924
Sep 19, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	807,326
Sep 18, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	476,253
Sep 17, 2024	0.0240	0.0250	0.0230	0.0230	0.0230	848,904
Sep 16, 2024	0.0230	0.0260	0.0230	0.0240	0.0240	2,090,394
Sep 13, 2024	0.0300	0.0300	0.0250	0.0260	0.0260	4,344,022
Sep 12, 2024	0.0390	0.0500	0.0270	0.0300	0.0300	53,366,462
Sep 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	353,951
Sep 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	32,385
Sep 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	43,478
Sep 6, 2024	0.0225	0.0230	0.0225	0.0230	0.0230	325,456
Sep 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	49,068
Sep 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 30, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	250,000
Aug 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 28, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	322,994
Aug 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
Aug 23, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	31,215
Aug 22, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	200,000
Aug 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	16,508
Aug 16, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	83,492
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,686
Aug 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	40,000
Aug 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	525,664
Aug 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 7, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 6, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 5, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 1, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	116,888
Jul 31, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	431,711
Jul 30, 2024	0.0240	0.0240	0.0220	0.0230	0.0230	420,910
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Jul 26, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	97,673
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 17, 2024	0.0240	0.0260	0.0240	0.0250	0.0250	224,752
Jul 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	28,000
Jul 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	132,183
Jul 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 8, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	48,065
Jul 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Jul 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	61,300
Jul 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	21,345
Jun 28, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	200,000
Jun 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 26, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	131,667
Jun 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	242,634
Jun 21, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	33,181
Jun 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	120,000
Jun 19, 2024	0.0210	0.0260	0.0210	0.0260	0.0260	429,591
Jun 18, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	222,313
Jun 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	99,946
Jun 14, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	447,866
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,865
Jun 12, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	189,950
Jun 11, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	311,999
Jun 7, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	46,501
Jun 6, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 5, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 4, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	200,000
May 31, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	103,514
May 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 28, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,344
May 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	34,166
May 21, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	400,000
May 20, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	256,968
May 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	512,097
May 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	192,300
May 14, 2024	0.0270	0.0290	0.0260	0.0260	0.0260	269,979
May 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	103,300
May 9, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 8, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	148,258
May 7, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 6, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	17,413
May 2, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,804
May 1, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	375,347
Apr 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	5,000
Apr 26, 2024	0.0250	0.0250	0.0210	0.0230	0.0230	566,411
Apr 24, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	130,000
Apr 23, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	143,802
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,999
Apr 19, 2024	0.0260	0.0260	0.0230	0.0240	0.0240	1,673,961
Apr 18, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	308,567
Apr 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
Apr 16, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	200,590
Apr 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	18,631
Apr 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	191,839
Apr 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 9, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,000
Apr 8, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	22,500
Apr 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	23,000
Apr 4, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 3, 2024	0.0280	0.0290	0.0270	0.0290	0.0290	292,400
Apr 2, 2024	0.0275	0.0280	0.0275	0.0280	0.0280	217,150
Mar 28, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 25, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	53,539
Mar 22, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	114,807
Mar 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,976
Mar 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	29,024
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	982
Mar 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	25,790
Mar 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	402
Mar 7, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	308,324
Mar 6, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	42,636
Mar 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,135
Mar 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	194,365
Feb 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 28, 2024	0.0320	0.0320	0.0250	0.0290	0.0290	394,725
Feb 27, 2024	0.0330	0.0330	0.0250	0.0300	0.0300	1,259,104
Feb 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	67,663
Feb 23, 2024	0.0320	0.0330	0.0320	0.0320	0.0320	461,462
Feb 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 21, 2024	0.0330	0.0330	0.0300	0.0320	0.0320	1,270,910
Feb 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	291,666
Feb 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 9, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 8, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 7, 2024	0.0340	0.0340	0.0320	0.0330	0.0330	483,752
Feb 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	30,555
Feb 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	320,866
Feb 2, 2024	0.0370	0.0370	0.0350	0.0360	0.0360	1,182,615
Feb 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	200,000
Jan 31, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	46,145
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,272
Jan 29, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	521,000

LMS.AX Litchfield Minerals Limited

0.1200

0.00%

KFM.AX Kingfisher Mining Limited

0.0350

0.00%

MOH.AX Moho Resources Limited

0.0050

0.00%

GSN.AX Great Southern Mining Limited

0.0200

+5.26%

MPK.AX MANY PEAKS FPO [MPK]

0.2200

-13.73%

M3M.AX M3 Mining Limited

0.0430

-4.44%

MHC.AX Manhattan Corporation Limited

0.0240

0.00%

LDR.AX Lode Resources Ltd

0.0950

+2.15%

GRL.AX Godolphin Resources Limited

0.0140

0.00%

MHM.AX Mount Hope Mining Limited

0.1500

-3.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Locksley Resources Limited (LKY.AX)

Related Tickers