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

ASX - Delayed Quote AUD

Lord Resources Limited (LRD.AX)

Compare
0.0220
0.0000
(0.00%)
At close: April 10 at 2:31:34 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.02200.02200.02200.02200.0220-
Apr 14, 20250.02200.02200.02200.02200.0220-
Apr 11, 20250.02200.02200.02200.02200.0220-
Apr 10, 20250.02300.02400.02200.02200.0220219,915
Apr 9, 20250.02000.02000.02000.02000.0200-
Apr 8, 20250.02100.02100.02000.02000.0200200,335
Apr 7, 20250.02100.02100.02100.02100.02103,320
Apr 4, 20250.02100.02300.02100.02300.023053,913
Apr 3, 20250.02000.02000.02000.02000.0200-
Apr 2, 20250.02000.02000.02000.02000.0200169,999
Apr 1, 20250.02000.02000.02000.02000.0200-
Mar 31, 20250.02000.02000.02000.02000.0200-
Mar 28, 20250.02000.02000.02000.02000.0200-
Mar 27, 20250.02000.02000.02000.02000.0200-
Mar 26, 20250.02000.02000.02000.02000.020085,093
Mar 25, 20250.02000.02000.02000.02000.0200-
Mar 24, 20250.02000.02000.02000.02000.0200-
Mar 21, 20250.02000.02000.02000.02000.0200-
Mar 20, 20250.02000.02000.02000.02000.0200-
Mar 19, 20250.02000.02000.02000.02000.0200-
Mar 18, 20250.02000.02000.02000.02000.0200-
Mar 17, 20250.02000.02000.02000.02000.0200-
Mar 14, 20250.02000.02000.02000.02000.020060,000
Mar 13, 20250.02000.02000.02000.02000.0200-
Mar 12, 20250.02000.02000.02000.02000.0200-
Mar 11, 20250.02000.02000.02000.02000.0200135,000
Mar 10, 20250.02000.02000.02000.02000.0200-
Mar 7, 20250.02000.02000.02000.02000.0200-
Mar 6, 20250.02000.02000.01800.02000.0200512,267
Mar 5, 20250.02000.02000.02000.02000.0200-
Mar 4, 20250.02000.02000.02000.02000.0200-
Mar 3, 20250.02100.02100.02000.02000.0200298,599
Feb 28, 20250.02300.02300.02200.02200.022010,187
Feb 27, 20250.02300.02300.02300.02300.0230-
Feb 26, 20250.02300.02300.02300.02300.0230-
Feb 25, 20250.02300.02300.02300.02300.0230-
Feb 24, 20250.02400.02400.02300.02300.023058,692
Feb 21, 20250.02400.02400.02400.02400.0240-
Feb 20, 20250.02400.02400.02400.02400.024030,034
Feb 19, 20250.02600.02600.02400.02400.0240215,541
Feb 18, 20250.02600.02600.02600.02600.026075,139
Feb 17, 20250.02900.02900.02900.02900.0290-
Feb 14, 20250.02900.02900.02900.02900.0290-
Feb 13, 20250.02600.02900.02600.02900.0290452,501
Feb 12, 20250.02400.02400.02400.02400.0240-
Feb 11, 20250.02400.02400.02400.02400.0240-
Feb 10, 20250.02400.02400.02400.02400.0240138,913
Feb 7, 20250.02600.02600.02600.02600.0260113,498
Feb 6, 20250.02400.02400.02400.02400.0240-
Feb 5, 20250.02200.02400.02200.02400.0240623,255
Feb 4, 20250.02000.02100.02000.02100.0210741,643
Feb 3, 20250.02200.02300.02000.02000.0200653,228
Jan 31, 20250.02200.02200.02200.02200.0220-
Jan 30, 20250.02200.02200.02200.02200.0220-
Jan 29, 20250.02200.02200.02200.02200.0220-
Jan 28, 20250.02200.02200.02200.02200.022045,678
Jan 24, 20250.02200.02200.02200.02200.022050,000
Jan 23, 20250.02200.02200.02200.02200.022066,942
Jan 22, 20250.02300.02300.02200.02200.0220196,453
Jan 21, 20250.02000.02100.01950.02100.0210983,980
Jan 20, 20250.02200.02200.02000.02000.0200373,505
Jan 17, 20250.02200.02200.02200.02200.0220-
Jan 16, 20250.02200.02200.02200.02200.0220129,021
Jan 15, 20250.02300.02300.02200.02200.02208,649
Jan 14, 20250.02400.02400.02400.02400.0240-
Jan 13, 20250.02400.02400.02400.02400.024021,639
Jan 10, 20250.02300.02300.02300.02300.0230-
Jan 9, 20250.02300.02300.02300.02300.0230-
Jan 8, 20250.02300.02300.02300.02300.023043,521
Jan 7, 20250.02400.02400.02400.02400.024041,333
Jan 6, 20250.02300.02300.02300.02300.0230-
Jan 3, 20250.02300.02300.02300.02300.0230-
Jan 2, 20250.02300.02300.02300.02300.0230-
Dec 31, 20240.02300.02300.02300.02300.02305,527
Dec 30, 20240.02400.02400.02300.02300.0230191,650
Dec 27, 20240.02500.02500.02400.02400.0240126,458
Dec 24, 20240.02600.02600.02600.02600.0260-
Dec 23, 20240.02600.02600.02600.02600.026070,974
Dec 20, 20240.02400.02600.02400.02600.026088,578
Dec 19, 20240.02500.02500.02500.02500.0250-
Dec 18, 20240.02500.02500.02500.02500.0250120,000
Dec 17, 20240.02700.02700.02600.02600.026059,824
Dec 16, 20240.02800.02800.02800.02800.0280-
Dec 13, 20240.02800.02800.02800.02800.0280-
Dec 12, 20240.02800.02800.02800.02800.02801,300
Dec 11, 20240.02700.02800.02700.02800.028076,379
Dec 10, 20240.02800.02800.02800.02800.0280-
Dec 9, 20240.02800.02800.02800.02800.028026,430
Dec 6, 20240.02700.02700.02700.02700.0270-
Dec 5, 20240.02700.02700.02700.02700.02705,460
Dec 4, 20240.02800.02800.02800.02800.0280-
Dec 3, 20240.02800.02800.02800.02800.0280110,000
Dec 2, 20240.02700.02700.02700.02700.027036,000
Nov 29, 20240.02700.02700.02600.02600.0260175,327
Nov 28, 20240.02800.02800.02800.02800.0280-
Nov 27, 20240.02800.02800.02800.02800.0280-
Nov 26, 20240.02800.02800.02800.02800.028035,000
Nov 25, 20240.02800.02800.02700.02700.0270110,980
Nov 22, 20240.02700.02700.02700.02700.0270-
Nov 21, 20240.02700.02700.02700.02700.0270-
Nov 20, 20240.02700.02700.02700.02700.027020,468
Nov 19, 20240.02900.02900.02900.02900.0290-
Nov 18, 20240.02900.02900.02900.02900.0290430,000
Nov 15, 20240.03200.03200.03000.03000.03003,532
Nov 14, 20240.03200.03200.03200.03200.0320-
Nov 13, 20240.03200.03200.03200.03200.0320206,552
Nov 12, 20240.03200.03200.03200.03200.0320-
Nov 11, 20240.03600.03600.03200.03200.0320230,891
Nov 8, 20240.02900.03200.02800.03200.0320603,813
Nov 7, 20240.03100.03100.02900.02900.0290348,202
Nov 6, 20240.04200.04400.03000.03000.03004,691,462
Nov 5, 20240.03100.03100.03100.03100.0310-
Nov 4, 20240.03100.03100.03100.03100.0310-
Nov 1, 20240.03100.03100.03100.03100.0310200,350
Oct 31, 20240.03000.03000.03000.03000.0300-
Oct 30, 20240.03000.03000.03000.03000.0300-
Oct 29, 20240.03000.03000.03000.03000.0300-
Oct 28, 20240.03000.03000.03000.03000.0300-
Oct 25, 20240.03100.03100.03000.03000.0300436,993
Oct 24, 20240.03200.03200.03200.03200.0320-
Oct 23, 20240.03100.03200.03100.03200.0320559,896
Oct 22, 20240.03200.03200.03100.03200.0320269,378
Oct 21, 20240.03400.03400.03400.03400.0340-
Oct 18, 20240.03400.03400.03400.03400.0340-
Oct 17, 20240.03400.03400.03400.03400.0340-
Oct 16, 20240.03400.03400.03400.03400.0340-
Oct 15, 20240.03400.03400.03400.03400.0340-
Oct 14, 20240.03400.03400.03400.03400.0340-
Oct 11, 20240.03400.03400.03400.03400.03405,538
Oct 10, 20240.03400.03400.03400.03400.0340-
Oct 9, 20240.03500.03800.03400.03400.0340652,298
Oct 8, 20240.03000.03500.03000.03500.0350292,733
Oct 7, 20240.03200.03200.03200.03200.0320-
Oct 4, 20240.03200.03200.03200.03200.0320-
Oct 3, 20240.03200.03200.03200.03200.0320-
Oct 2, 20240.03200.03200.03200.03200.0320-
Oct 1, 20240.03200.03200.03200.03200.0320-
Sep 30, 20240.03200.03200.03200.03200.0320-
Sep 27, 20240.03200.03200.03200.03200.0320-
Sep 26, 20240.03200.03200.03200.03200.0320-
Sep 25, 20240.03200.03200.03200.03200.0320-
Sep 24, 20240.03200.03200.03200.03200.032050,000
Sep 23, 20240.03300.03300.03300.03300.0330-
Sep 20, 20240.03300.03300.03300.03300.0330-
Sep 19, 20240.03100.03300.03100.03300.0330359,853
Sep 18, 20240.03000.03200.03000.03200.032031,249
Sep 17, 20240.02800.03000.02800.03000.0300133,142
Sep 16, 20240.02700.02800.02700.02800.028092,100
Sep 13, 20240.02500.02500.02500.02500.025032,842
Sep 12, 20240.02500.02500.02500.02500.0250-
Sep 11, 20240.02500.02500.02500.02500.0250-
Sep 10, 20240.02500.02500.02500.02500.02506,300
Sep 9, 20240.02500.02500.02500.02500.025023,574
Sep 6, 20240.02500.02500.02500.02500.0250-
Sep 5, 20240.02500.02500.02500.02500.025074,213
Sep 4, 20240.02500.02500.02500.02500.0250-
Sep 3, 20240.02500.02500.02500.02500.02501,725
Sep 2, 20240.02700.02700.02700.02700.027043,000
Aug 30, 20240.02700.02700.02700.02700.0270110,000
Aug 29, 20240.02600.02900.02600.02900.029016,111
Aug 28, 20240.02500.02500.02500.02500.0250-
Aug 27, 20240.02500.02500.02500.02500.0250-
Aug 26, 20240.02500.02500.02500.02500.0250110,000
Aug 23, 20240.02500.02500.02500.02500.0250-
Aug 22, 20240.02500.02500.02500.02500.0250-
Aug 21, 20240.02500.02500.02500.02500.025031
Aug 20, 20240.02500.02500.02500.02500.025050,000
Aug 19, 20240.02500.02500.02500.02500.025045
Aug 16, 20240.02500.02500.02500.02500.025099,999
Aug 15, 20240.02500.02500.02500.02500.0250-
Aug 14, 20240.02500.02500.02500.02500.0250735
Aug 13, 20240.02500.02500.02500.02500.0250667
Aug 12, 20240.02500.02500.02500.02500.02508,350
Aug 9, 20240.02500.02500.02500.02500.025012,000
Aug 8, 20240.02500.02500.02500.02500.0250-
Aug 7, 20240.02500.02500.02500.02500.025052,839
Aug 6, 20240.02500.02500.02500.02500.025025,239
Aug 5, 20240.02600.02600.02500.02500.0250141,522
Aug 2, 20240.02600.02600.02600.02600.0260-
Aug 1, 20240.02600.02600.02600.02600.0260-
Jul 31, 20240.02600.02600.02600.02600.0260118,060
Jul 30, 20240.02700.02700.02600.02700.0270181,655
Jul 29, 20240.02700.02700.02700.02700.0270-
Jul 26, 20240.02600.02700.02400.02700.0270896,636
Jul 25, 20240.02500.02800.02500.02700.0270581,479
Jul 24, 20240.02800.02800.02800.02800.0280-
Jul 23, 20240.02800.02800.02800.02800.028015,000
Jul 22, 20240.02800.02800.02800.02800.028022,034
Jul 19, 20240.03000.03000.03000.03000.0300-
Jul 18, 20240.02800.03000.02800.03000.0300300,756
Jul 17, 20240.03000.03000.03000.03000.030026,483
Jul 16, 20240.03300.03300.03300.03300.0330160,808
Jul 15, 20240.03100.03100.03000.03000.0300182,106
Jul 12, 20240.03200.03300.03200.03300.0330223,255
Jul 11, 20240.03300.03300.03200.03200.032055,288
Jul 10, 20240.03600.03600.03500.03500.0350148,491
Jul 9, 20240.03600.03600.03600.03600.0360192,710
Jul 8, 20240.03600.03800.03600.03800.03808,585
Jul 5, 20240.03500.03500.03500.03500.0350-
Jul 4, 20240.03900.03900.03500.03500.035077,749
Jul 3, 20240.03900.04000.03800.03800.0380131,147
Jul 2, 20240.03700.03700.03700.03700.037090,810
Jul 1, 20240.03500.03700.03500.03700.037028,093
Jun 28, 20240.03500.03500.03300.03500.0350379,801
Jun 27, 20240.03900.03900.03900.03900.0390-
Jun 26, 20240.04000.04000.03700.03900.0390223,709
Jun 25, 20240.04300.04300.04100.04100.041012,395
Jun 24, 20240.04200.04200.04100.04100.0410131,355
Jun 21, 20240.04800.04800.04800.04800.048073,787
Jun 20, 20240.05200.05200.04650.04800.0480170,392
Jun 19, 20240.05200.05200.05200.05200.0520-
Jun 18, 20240.05200.05200.05100.05200.0520340,330
Jun 17, 20240.05400.05400.05000.05300.0530256,553
Jun 14, 20240.05300.05300.05300.05300.0530-
Jun 13, 20240.05400.05400.05300.05300.05309,380
Jun 12, 20240.05100.05100.05100.05100.0510-
Jun 11, 20240.05500.05500.05100.05100.0510134,218
Jun 7, 20240.06000.06100.06000.06000.0600218,616
Jun 6, 20240.06000.06000.06000.06000.06008,333
Jun 5, 20240.06300.06300.06300.06300.0630-
Jun 4, 20240.05800.06300.05800.06300.0630144,443
Jun 3, 20240.05800.05800.05800.05800.05802,300
May 31, 20240.05600.05800.05500.05800.058066,916
May 30, 20240.06000.06500.06000.06500.065068,877
May 29, 20240.05800.06000.05500.05500.0550209,946
May 28, 20240.05400.05400.05400.05400.054035,088
May 27, 20240.05400.05400.05400.05400.054015,000
May 24, 20240.05500.05500.05500.05500.0550-
May 23, 20240.05500.05600.05500.05500.0550204,180
May 22, 20240.05500.05500.05500.05500.0550102,000
May 21, 20240.05600.05600.05500.05500.0550329,180
May 20, 20240.05600.05600.05600.05600.0560-
May 17, 20240.05600.05600.05600.05600.05606,474
May 16, 20240.05600.05600.05600.05600.056044,000
May 15, 20240.05600.05600.05600.05600.0560138,963
May 14, 20240.05700.05700.05700.05700.057024,107
May 13, 20240.05700.05700.05700.05700.057040,000
May 10, 20240.05800.05800.05800.05800.058010,335
May 9, 20240.05700.05800.05600.05800.0580547,152
May 8, 20240.05800.05800.05500.05500.0550296,665
May 7, 20240.05600.05800.05600.05800.058087,195
May 6, 20240.05300.06000.05300.06000.060025,943
May 3, 20240.05300.05300.05200.05200.0520134,103
May 2, 20240.05200.05300.05200.05200.0520237,855
May 1, 20240.05300.05300.05200.05200.0520533,160
Apr 30, 20240.05500.05500.05500.05500.055075,000
Apr 29, 20240.06200.06200.05500.05500.0550145,000
Apr 26, 20240.06100.06400.05800.05800.0580212,015
Apr 24, 20240.05200.06000.05200.05600.0560333,150
Apr 23, 20240.04600.04600.04600.04600.0460-
Apr 22, 20240.04600.04600.04600.04600.0460-
Apr 19, 20240.05000.05000.04600.04600.0460265,070
Apr 18, 20240.05100.05100.04950.05000.0500176,989
Apr 17, 20240.05100.05100.05000.05100.0510290,388
Apr 16, 20240.05100.05100.05100.05100.051036,851
Apr 15, 20240.05200.05200.05100.05100.051077,053

Related Tickers

EMUCA.AX Emu NL
0.8906
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
RIE.AX Riedel Resources Limited
0.0310
0.00%
 
REC.AX Recharge Metals Limited
0.0130
0.00%
 
AUG.AX Augustus Minerals Ltd
0.0370
0.00%
 
EPM.AX Eclipse Metals Limited
0.0050
0.00%
 
ENX.AX Enegex Limited
0.0120
0.00%