Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Leeuwin Metals Ltd (LM1.AX)

Compare
0.1200
0.0000
(0.00%)
At close: 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.11000.12000.10000.12000.1200238,732
Mar 14, 20250.11000.12000.10000.12000.1200238,732
Mar 13, 20250.11500.12000.11500.12000.1200123,682
Mar 12, 20250.12500.12500.12500.12500.1250186,696
Mar 11, 20250.12000.13500.12000.13500.135093,304
Mar 10, 20250.11000.13500.11000.12500.125049,078
Mar 7, 20250.12000.12000.12000.12000.1200-
Mar 6, 20250.12000.12000.12000.12000.1200129,196
Mar 5, 20250.11000.11000.11000.11000.1100-
Mar 4, 20250.12000.12000.11000.11000.110050,946
Mar 3, 20250.12000.12000.12000.12000.12004,000
Feb 28, 20250.12000.12000.12000.12000.120071,357
Feb 27, 20250.13000.13000.12000.12000.120030,000
Feb 26, 20250.13000.13000.13000.13000.130022,170
Feb 25, 20250.13000.13000.13000.13000.130054,200
Feb 24, 20250.12500.12500.12000.12000.120089,822
Feb 21, 20250.12500.12500.12500.12500.125015,678
Feb 20, 20250.13000.13000.12500.12500.1250230,659
Feb 19, 20250.13500.13500.13500.13500.1350161,112
Feb 18, 20250.13000.13000.13000.13000.130023,022
Feb 17, 20250.13000.13000.13000.13000.1300140,168
Feb 14, 20250.14000.14000.13000.13000.1300157,503
Feb 13, 20250.13500.14000.13500.14000.1400169,324
Feb 12, 20250.13000.13000.12500.12500.125069,960
Feb 11, 20250.12500.12500.12000.12500.1250168,493
Feb 10, 20250.13000.13000.12000.12500.125080,000
Feb 7, 20250.12500.12500.12000.12000.1200123,422
Feb 6, 20250.11000.12500.11000.12500.1250125,270
Feb 5, 20250.11000.11500.11000.11500.115045,000
Feb 4, 20250.10000.10000.10000.10000.1000343,978
Feb 3, 20250.11500.11500.11000.11000.1100140,073
Jan 31, 20250.11500.11500.11500.11500.1150-
Jan 30, 20250.12000.12000.11500.11500.1150194,989
Jan 29, 20250.12000.12000.12000.12000.1200-
Jan 28, 20250.12000.12000.12000.12000.1200-
Jan 24, 20250.12000.12000.12000.12000.1200-
Jan 23, 20250.12000.12000.12000.12000.1200-
Jan 22, 20250.12000.12000.12000.12000.1200-
Jan 21, 20250.11000.12000.11000.12000.120018,000
Jan 20, 20250.12000.12000.12000.12000.1200-
Jan 17, 20250.12000.12000.12000.12000.120024,785
Jan 16, 20250.11000.12000.11000.11000.110045,500
Jan 15, 20250.10500.12000.10500.11500.115014,652
Jan 14, 20250.10500.10500.10000.10000.10003,632
Jan 13, 20250.12000.12000.12000.12000.12009
Jan 10, 20250.11500.12000.11500.12000.120030,000
Jan 9, 20250.11000.11000.11000.11000.11001,451
Jan 8, 20250.11000.12000.11000.12000.120080,393
Jan 7, 20250.11000.11000.11000.11000.110020,586
Jan 6, 20250.10000.11500.10000.11500.115025,129
Jan 3, 20250.11000.12000.11000.12000.120064,602
Jan 2, 20250.14000.14000.11500.12000.1200287,587
Dec 31, 20240.14000.14000.14000.14000.140040,000
Dec 30, 20240.12500.14000.12500.14000.140054,228
Dec 27, 20240.12000.14000.12000.14000.140076,244
Dec 24, 20240.13000.13500.12000.12000.120072,981
Dec 23, 20240.10000.15000.09800.13500.13501,185,328
Dec 20, 20240.07800.11000.07800.10000.1000468,948
Dec 19, 20240.06000.06000.06000.06000.060051,250
Dec 18, 20240.06000.06000.06000.06000.060016,119
Dec 17, 20240.06000.06000.06000.06000.0600-
Dec 16, 20240.06000.06000.06000.06000.0600-
Dec 13, 20240.06000.06000.06000.06000.06001
Dec 12, 20240.06000.06000.06000.06000.06003,096
Dec 11, 20240.06000.06000.06000.06000.060093,919
Dec 10, 20240.06000.06000.06000.06000.060033,443
Dec 9, 20240.06000.06000.06000.06000.0600-
Dec 6, 20240.06500.06500.06000.06000.0600164,876
Dec 5, 20240.06500.06500.06500.06500.0650-
Dec 4, 20240.06600.06600.06500.06500.065070,000
Dec 3, 20240.07000.07000.07000.07000.070015,000
Dec 2, 20240.07300.07300.07300.07300.0730-
Nov 29, 20240.07300.07300.07300.07300.0730-
Nov 28, 20240.07300.07300.07300.07300.0730-
Nov 27, 20240.07300.07300.07300.07300.0730-
Nov 26, 20240.07300.07300.07300.07300.0730-
Nov 25, 20240.07300.07300.07300.07300.0730-
Nov 22, 20240.07300.07300.07300.07300.0730-
Nov 21, 20240.07300.07300.07300.07300.0730-
Nov 20, 20240.07200.07300.07200.07300.073095,673
Nov 19, 20240.07300.07300.07300.07300.0730-
Nov 18, 20240.07300.07300.07300.07300.0730-
Nov 15, 20240.07300.07300.07300.07300.0730-
Nov 14, 20240.07300.07300.07300.07300.0730-
Nov 13, 20240.07300.07300.07300.07300.0730-
Nov 12, 20240.07500.07500.07300.07300.073057,962
Nov 11, 20240.07500.07500.07500.07500.075017,705
Nov 8, 20240.07600.07600.07500.07500.075013,463
Nov 7, 20240.07300.07300.07300.07300.07301,600
Nov 6, 20240.07300.07300.07300.07300.073020,000
Nov 5, 20240.07300.07300.07300.07300.073068
Nov 4, 20240.07300.07300.07300.07300.0730-
Nov 1, 20240.07300.07300.07300.07300.0730-
Oct 31, 20240.07300.07300.07300.07300.0730-
Oct 30, 20240.07300.07300.07300.07300.07305,681
Oct 29, 20240.07300.07300.07300.07300.0730-
Oct 28, 20240.07400.07400.07300.07300.073024,685
Oct 25, 20240.07300.07300.07300.07300.0730-
Oct 24, 20240.07300.07300.07300.07300.07303,323
Oct 23, 20240.06700.07600.06700.07300.0730203,000
Oct 22, 20240.08600.08600.08600.08600.0860-
Oct 21, 20240.08600.08600.08600.08600.0860-
Oct 18, 20240.08600.08600.08600.08600.0860-
Oct 17, 20240.08600.08600.08600.08600.0860464
Oct 16, 20240.08100.08100.08100.08100.0810-
Oct 15, 20240.08100.08100.08100.08100.0810-
Oct 14, 20240.08100.08100.08100.08100.081014,930
Oct 11, 20240.08100.08100.08100.08100.081070
Oct 10, 20240.08100.08100.08100.08100.0810200
Oct 9, 20240.08000.08000.08000.08000.0800-
Oct 8, 20240.08000.08500.08000.08000.080014,297
Oct 7, 20240.08400.08500.08400.08500.085048,806
Oct 4, 20240.08400.08400.08400.08400.0840-
Oct 3, 20240.08400.08400.08400.08400.0840-
Oct 2, 20240.08400.08400.08400.08400.0840-
Oct 1, 20240.08400.08400.08400.08400.0840-
Sep 30, 20240.08400.08400.08400.08400.0840-
Sep 27, 20240.08400.08500.08400.08400.084060,000
Sep 26, 20240.08500.08500.08500.08500.0850-
Sep 25, 20240.08500.08500.08500.08500.085020,000
Sep 24, 20240.08500.08500.08500.08500.0850-
Sep 23, 20240.08500.08500.08500.08500.0850-
Sep 20, 20240.08500.08500.08500.08500.085020,000
Sep 19, 20240.08500.08500.08500.08500.085020,000
Sep 18, 20240.08500.08500.08500.08500.0850-
Sep 17, 20240.08500.08500.08500.08500.0850-
Sep 16, 20240.08500.08500.08500.08500.0850-
Sep 13, 20240.08500.08500.08500.08500.0850-
Sep 12, 20240.08500.08500.08500.08500.0850-
Sep 11, 20240.08000.08500.08000.08500.085020,053
Sep 10, 20240.08100.08100.08100.08100.0810-
Sep 9, 20240.08100.08100.08100.08100.0810-
Sep 6, 20240.08100.08100.08100.08100.0810-
Sep 5, 20240.08100.08100.08100.08100.0810-
Sep 4, 20240.08100.08100.08100.08100.0810-
Sep 3, 20240.08100.08100.08100.08100.0810-
Sep 2, 20240.08100.08100.08100.08100.0810-
Aug 30, 20240.08100.08100.08100.08100.0810-
Aug 29, 20240.08100.08100.08100.08100.0810-
Aug 28, 20240.08100.08100.08100.08100.0810-
Aug 27, 20240.08100.08100.08100.08100.0810-
Aug 26, 20240.07900.08100.07900.08100.081025,050
Aug 23, 20240.07900.07900.07900.07900.07908,227
Aug 22, 20240.08000.08000.08000.08000.0800-
Aug 21, 20240.08000.08000.08000.08000.0800-
Aug 20, 20240.08000.08000.08000.08000.0800-
Aug 19, 20240.08000.08000.08000.08000.0800-
Aug 16, 20240.08000.08000.08000.08000.0800-
Aug 15, 20240.08000.08000.08000.08000.08001,400
Aug 14, 20240.07900.07900.07900.07900.0790-
Aug 13, 20240.08800.09100.07900.07900.0790327,058
Aug 12, 20240.07300.07300.07300.07300.0730-
Aug 9, 20240.07300.07300.07300.07300.0730-
Aug 8, 20240.07300.07300.07300.07300.0730-
Aug 7, 20240.07300.07300.07300.07300.0730-
Aug 6, 20240.07300.07300.07300.07300.0730-
Aug 5, 20240.07300.07300.07300.07300.0730-
Aug 2, 20240.07300.07300.07300.07300.0730-
Aug 1, 20240.07300.07300.07300.07300.0730-
Jul 31, 20240.07100.07300.07100.07300.073040,000
Jul 30, 20240.06000.07100.06000.07100.071065,812
Jul 29, 20240.08400.08400.08400.08400.0840-
Jul 26, 20240.08200.08400.08200.08400.084019,800
Jul 25, 20240.08200.08200.08200.08200.0820-
Jul 24, 20240.08200.08200.08200.08200.0820-
Jul 23, 20240.08200.08200.08200.08200.0820-
Jul 22, 20240.08200.08200.08200.08200.0820-
Jul 19, 20240.08200.08200.08200.08200.082014,801
Jul 18, 20240.07500.07500.07500.07500.075030,000
Jul 17, 20240.06700.06700.06700.06700.06703,333
Jul 16, 20240.05900.05900.05900.05900.05901,500
Jul 15, 20240.05200.05200.05200.05200.05201,495
Jul 12, 20240.05200.05200.05200.05200.052015,000
Jul 11, 20240.05100.05100.05100.05100.0510-
Jul 10, 20240.05100.05100.05100.05100.0510-
Jul 9, 20240.05100.05100.05100.05100.0510-
Jul 8, 20240.05100.05100.05100.05100.0510-
Jul 5, 20240.05100.05100.05100.05100.0510-
Jul 4, 20240.05100.05100.05100.05100.0510-
Jul 3, 20240.05100.05100.05100.05100.0510-
Jul 2, 20240.05100.05100.05100.05100.051030,000
Jul 1, 20240.05200.06000.05000.05100.0510114,471
Jun 28, 20240.05500.05500.05100.05200.0520388,614
Jun 27, 20240.05000.05000.05000.05000.050062,000
Jun 26, 20240.04500.04600.04500.04600.046064,986
Jun 25, 20240.04600.04600.04500.04500.045022,496
Jun 24, 20240.04900.04900.04500.04500.045056,410
Jun 21, 20240.05100.05100.05100.05100.051020,000
Jun 20, 20240.05400.05400.05400.05400.054077,534
Jun 19, 20240.05800.05800.05800.05800.058020,017
Jun 18, 20240.05400.05400.05400.05400.054015,058
Jun 17, 20240.06100.06100.06100.06100.0610-
Jun 14, 20240.06100.06100.06100.06100.0610-
Jun 13, 20240.06100.06100.06100.06100.06104,942
Jun 12, 20240.06000.06000.05500.05600.056034,906
Jun 11, 20240.05600.06100.05500.06100.0610207,981
Jun 7, 20240.05900.06000.05600.06000.060030,977
Jun 6, 20240.05750.06000.05700.06000.060017,476
Jun 5, 20240.06000.06000.06000.06000.0600-
Jun 4, 20240.06000.06000.05500.06000.060093,100
Jun 3, 20240.06400.06400.06300.06300.0630280
May 31, 20240.06500.06500.06500.06500.065059,462
May 30, 20240.06600.06600.06500.06500.0650196,804
May 29, 20240.06300.07300.06300.07300.0730190,661
May 28, 20240.07500.07500.07500.07500.07506,239
May 27, 20240.07000.07000.07000.07000.0700-
May 24, 20240.07000.07000.07000.07000.07008,851
May 23, 20240.07000.07000.07000.07000.0700-
May 22, 20240.07000.07000.07000.07000.07009,274
May 21, 20240.07000.07000.07000.07000.070089,187
May 20, 20240.08000.08000.08000.08000.0800-
May 17, 20240.08000.08000.08000.08000.0800-
May 16, 20240.08000.08000.08000.08000.0800-
May 15, 20240.08000.08000.08000.08000.0800-
May 14, 20240.07500.08300.07500.08000.0800148,346
May 13, 20240.06600.07000.06600.07000.070032,886
May 10, 20240.06500.06500.06500.06500.065029,384
May 9, 20240.06300.06300.06300.06300.06306,500
May 8, 20240.06300.06700.06300.06700.067011,576
May 7, 20240.06400.06400.06400.06400.0640-
May 6, 20240.06300.06500.06300.06400.064023,298
May 3, 20240.07500.07500.07500.07500.0750-
May 2, 20240.07500.07500.07500.07500.0750-
May 1, 20240.07500.07500.07500.07500.0750-
Apr 30, 20240.07000.07800.07000.07500.075097,218
Apr 29, 20240.06500.06500.06500.06500.0650-
Apr 26, 20240.06500.06500.06500.06500.0650-
Apr 24, 20240.07000.07000.06500.06500.065017,883
Apr 23, 20240.06500.06500.06500.06500.0650-
Apr 22, 20240.07200.07200.06500.06500.065061,327
Apr 19, 20240.06500.07100.06500.07100.071015,000
Apr 18, 20240.07000.07000.07000.07000.07007,171
Apr 17, 20240.07100.07100.07100.07100.0710-
Apr 16, 20240.07100.07100.07100.07100.0710-
Apr 15, 20240.07100.07100.07100.07100.0710-
Apr 12, 20240.07100.07100.07100.07100.071010,000
Apr 11, 20240.07000.07100.07000.07000.0700186,512
Apr 10, 20240.07000.07000.07000.07000.0700-
Apr 9, 20240.07000.07000.07000.07000.070053,397
Apr 8, 20240.07000.07000.07000.07000.070055,000
Apr 5, 20240.07000.07000.07000.07000.070068,531
Apr 4, 20240.06900.06900.06900.06900.0690-
Apr 3, 20240.06900.06900.06900.06900.0690-
Apr 2, 20240.06900.06900.06900.06900.0690-
Mar 28, 20240.06600.06900.06600.06900.0690152,234
Mar 27, 20240.07500.07500.07500.07500.07503,333
Mar 26, 20240.07900.08000.07900.07900.079013,139
Mar 25, 20240.07700.07700.07700.07700.077014,000
Mar 22, 20240.08600.08600.08600.08600.0860-
Mar 21, 20240.08600.08600.08600.08600.0860-
Mar 20, 20240.08600.08600.08600.08600.0860-
Mar 19, 20240.08600.08600.08600.08600.0860-
Mar 18, 20240.08500.08600.08500.08600.08605,000
Mar 15, 20240.08400.08400.08400.08400.084025,500
Mar 14, 20240.08000.08000.08000.08000.0800-

Related Tickers

DME.AX Dome Gold Mines Ltd
0.1800
0.00%
 
CMD.AX Cassius Mining Limited
0.0150
-6.25%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
EQE.AX Equus Mining Limited
0.0500
0.00%
 
LYK.AX Lykos Metals Limited
0.0110
0.00%
 
FIN.AX Fin Resources Limited
0.0060
0.00%
 
DKM.AX Duketon Mining Limited
0.0910
0.00%
 
OM1.AX Omnia Metals Group Ltd
0.0780
0.00%
 
HTM.AX High-Tech Metals Limited
0.2300
0.00%
 
ERW.AX Errawarra Resources Ltd
0.0270
0.00%