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

ASX - Delayed Quote AUD

Lodestar Minerals Limited (LSR.AX)

0.0170
+0.0020
+(13.33%)
At close: 4:10:48 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.01600.01700.01500.01700.01702,391,277
May 2, 20250.01500.01600.01500.01500.0150170,150
May 1, 20250.01600.01600.01500.01500.01502,622,458
Apr 30, 20250.01700.01700.01600.01600.01602,382,568
Apr 29, 20250.01700.01700.01500.01700.01701,914,123
Apr 28, 20250.01400.01700.01400.01700.01702,701,573
Apr 24, 20250.01600.01700.01600.01700.0170853,329
Apr 23, 20250.01600.01600.01500.01600.01606,311,183
Apr 22, 20250.01800.02000.01600.01600.01605,754,499
Apr 17, 20250.01700.01800.01600.01800.01802,267,669
Apr 16, 20250.01900.01900.01700.01700.01702,070,767
Apr 15, 20250.01900.01900.01800.01900.01901,155,735
Apr 14, 20250.01900.01900.01800.01900.0190469,993
Apr 11, 20250.01600.01900.01600.01800.01807,661,425
Apr 10, 20250.01600.01700.01600.01600.0160420,351
Apr 9, 20250.01600.01700.01600.01600.01601,120,125
Apr 8, 20250.01600.01800.01600.01600.0160874,067
Apr 7, 20250.01400.01700.01300.01700.01706,972,839
Apr 4, 20250.01500.01500.01400.01400.01402,565,211
Apr 3, 20250.01600.01700.01600.01700.01701,103,894
Apr 2, 20250.01600.01600.01500.01600.01602,023,432
Apr 1, 20250.01800.01800.01600.01700.01709,361,602
Mar 31, 20250.02000.02000.01800.01800.01804,222,545
Mar 28, 20250.01900.02000.01900.01900.01909,571,594
Mar 27, 20250.01800.02100.01800.01800.01808,991,971
Mar 26, 20250.01500.01900.01300.01800.018016,337,818
Mar 25, 20250.01300.01500.01300.01300.013010,187,632
Mar 24, 20250.01200.01200.01200.01200.0120-
Mar 21, 20250.01200.01200.01200.01200.0120160,050
Mar 20, 20250.01200.01200.01200.01200.0120-
Mar 19, 20250.01300.01300.01200.01200.01201,073,407
Mar 18, 20250.01300.01300.01300.01300.0130-
Mar 17, 20250.01100.01300.01100.01300.01301,793,969
Mar 14, 20250.01100.01100.01100.01100.011014,250
Mar 13, 20250.01200.01200.01200.01200.0120512,000
Mar 12, 20250.01200.01300.01100.01200.01204,880,605
Mar 11, 20250.01100.01100.01100.01100.0110-
Mar 10, 20250.01100.01100.01000.01100.0110138,319
Mar 7, 20250.01100.01100.01100.01100.0110340,005
Mar 6, 20250.01100.01200.01100.01100.0110721,098
Mar 5, 20250.01100.01100.01100.01100.0110436,490
Mar 4, 20250.01000.01000.01000.01000.0100184,056
Mar 3, 20250.01000.01000.01000.01000.0100180,525
Feb 28, 20250.01100.01100.01100.01100.011046,064
Feb 27, 20250.01000.01100.01000.01100.0110247,155
Feb 26, 20250.01100.01100.01000.01000.0100119,756
Feb 25, 20250.01000.01000.01000.01000.010050,000
Feb 24, 20250.01100.01100.01000.01000.01001,146,054
Feb 21, 20250.01200.01200.01100.01100.011051,000
Feb 20, 20250.01200.01200.01200.01200.0120363,534
Feb 19, 20250.01200.01200.01200.01200.0120495,304
Feb 18, 20250.01200.01200.01200.01200.0120-
Feb 17, 20250.01300.01300.01200.01200.0120122,000
Feb 14, 20250.01200.01200.01200.01200.0120425,937
Feb 13, 20250.01100.01100.01000.01100.01101,703,758
Feb 12, 20250.01000.01000.01000.01000.0100731,037
Feb 11, 20250.01100.01100.01000.01000.010095,000
Feb 10, 20250.01000.01000.01000.01000.01003,042,168
Feb 7, 20250.01100.01100.01100.01100.0110-
Feb 6, 20250.01100.01100.01100.01100.011040,625
Feb 5, 20250.01100.01100.01100.01100.011089,660
Feb 4, 20250.01100.01100.01100.01100.01106,200
Feb 3, 20250.01300.01300.01100.01100.0110755,975
Jan 31, 20250.01200.01200.01200.01200.012031,680
Jan 30, 20250.01200.01200.01100.01200.01202,835,418
Jan 29, 20250.01400.01400.01400.01400.0140-
Jan 28, 20250.01400.01400.01400.01400.0140-
Jan 24, 20250.01400.01400.01400.01400.0140-
Jan 23, 20250.01500.01500.01400.01400.0140171,905
Jan 22, 20250.01600.01600.01500.01500.0150160,061
Jan 21, 20250.01500.01500.01400.01400.014032,207
Jan 20, 20250.01500.01600.01500.01600.0160139,115
Jan 17, 20250.01500.01500.01500.01500.0150137,180
Jan 16, 20250.01500.01600.01500.01500.0150373,438
Jan 15, 20250.01600.01600.01500.01500.015044,917
Jan 14, 20250.01400.01600.01400.01500.0150700,977
Jan 13, 20250.01400.01400.01400.01400.0140136,629
Jan 10, 20250.01300.01300.01300.01300.01304,000
Jan 9, 20250.01300.01300.01300.01300.0130-
Jan 8, 20250.01300.01300.01300.01300.0130425,000
Jan 7, 20250.01300.01400.01300.01300.0130105,910
Jan 6, 20250.01400.01400.01200.01300.01301,429,450
Jan 3, 20250.01400.01400.01300.01400.0140277,244
Jan 2, 20250.01400.01400.01400.01400.014039,864
Dec 31, 20240.01400.01400.01400.01400.014025,100
Dec 30, 20240.01400.01500.01400.01400.0140275,214
Dec 27, 20240.01500.01500.01500.01500.0150152,880
Dec 24, 20240.01500.01500.01500.01500.0150-
Dec 23, 20240.01500.01600.01300.01500.01501,401,784
Dec 20, 20240.01600.01600.01600.01600.0160185,000
Dec 19, 20240.01600.01700.01500.01700.0170375,803
Dec 18, 20240.01600.01700.01600.01600.016085,858
Dec 17, 20240.01600.01600.01600.01600.0160116,050
Dec 16, 20240.01600.01700.01600.01700.0170168,001
Dec 13, 20240.01800.01800.01600.01600.0160135,602
Dec 12, 20240.01600.01700.01500.01700.01702,161,663
Dec 11, 20240.02000.02000.02000.02000.0200-
Dec 10, 20240.02000.02000.02000.02000.0200-
Dec 9, 20240.02000.02000.02000.02000.0200-
Dec 6, 20240.02000.02000.02000.02000.0200-
Dec 5, 20240.02000.02000.02000.02000.0200-
Dec 4, 20240.02000.02000.02000.02000.0200-
Dec 3, 2024 1:20 Stock Splits
Dec 3, 20240.02000.02000.02000.02000.0200-
Dec 2, 20240.02000.02000.02000.02000.0200-
Nov 29, 20240.02000.02000.02000.02000.0200-
Nov 28, 20240.02000.02000.02000.02000.0200-
Nov 27, 20240.02000.02000.02000.02000.020025,000
Nov 26, 20240.02000.02000.02000.02000.0200-
Nov 25, 20240.02000.02000.02000.02000.0200-
Nov 22, 20240.02000.02000.02000.02000.020029,906
Nov 21, 20240.02000.02000.02000.02000.020025,216
Nov 20, 20240.02000.02000.02000.02000.020072,804
Nov 19, 20240.02000.02000.02000.02000.020052,038
Nov 18, 20240.02000.02000.02000.02000.0200-
Nov 15, 20240.02000.02000.02000.02000.0200-
Nov 14, 20240.02000.02000.02000.02000.0200-
Nov 13, 20240.02000.02000.02000.02000.0200-
Nov 12, 20240.02000.02000.02000.02000.0200-
Nov 11, 20240.02000.02000.02000.02000.0200-
Nov 8, 20240.02000.02000.02000.02000.020030,000
Nov 7, 20240.02000.02000.02000.02000.020025,000
Nov 6, 20240.02000.02000.02000.02000.0200-
Nov 5, 20240.02000.02000.02000.02000.0200260,000
Nov 4, 20240.02000.02000.02000.02000.020025,000
Nov 1, 20240.02000.02000.02000.02000.020052,698
Oct 31, 20240.02000.02000.02000.02000.020050,000
Oct 30, 20240.02000.02000.02000.02000.020050,000
Oct 29, 20240.02000.02000.02000.02000.020042,660
Oct 28, 20240.02000.02000.02000.02000.0200167,473
Oct 25, 20240.02000.02000.02000.02000.020092,500
Oct 24, 20240.02000.02000.02000.02000.020050,120
Oct 23, 20240.02000.02000.02000.02000.0200169,398
Oct 22, 20240.02000.02000.02000.02000.0200125,000
Oct 21, 20240.02000.02000.02000.02000.0200138,600
Oct 18, 20240.02000.02000.02000.02000.0200412,500
Oct 17, 20240.02000.02000.02000.02000.02001,053,229
Oct 16, 20240.02000.02000.02000.02000.02001,633,333
Oct 15, 20240.02000.02000.02000.02000.0200292,500
Oct 14, 20240.02000.02000.02000.02000.0200266,333
Oct 11, 20240.02000.02000.02000.02000.020025,000
Oct 10, 20240.02000.02000.02000.02000.0200130,943
Oct 9, 20240.02000.02000.02000.02000.0200213,302
Oct 8, 20240.02000.02000.02000.02000.02007,360
Oct 7, 20240.02000.02000.02000.02000.020090,875
Oct 4, 20240.02000.02000.02000.02000.020062,000
Oct 3, 20240.02000.02000.02000.02000.0200150,000
Oct 2, 20240.02000.02000.02000.02000.0200179,774
Oct 1, 20240.02000.02000.02000.02000.0200806,085
Sep 30, 20240.02000.02000.02000.02000.020053,425
Sep 27, 20240.02000.02000.02000.02000.0200505,866
Sep 26, 20240.02000.02000.02000.02000.02005,629
Sep 25, 20240.02000.03000.02000.02000.0200122,999
Sep 24, 20240.02000.02000.02000.02000.02005,950
Sep 23, 20240.02000.02000.02000.02000.02005,000
Sep 20, 20240.02000.02000.02000.02000.020014,999
Sep 19, 20240.02000.02000.02000.02000.020040,000
Sep 18, 20240.02000.03000.02000.02000.020091,007
Sep 17, 20240.03000.03000.02000.02000.02005,455
Sep 16, 20240.02000.02000.02000.02000.020020,317
Sep 13, 20240.02000.02000.02000.02000.0200806,774
Sep 12, 20240.02000.02000.02000.02000.0200150,000
Sep 11, 20240.02000.02000.02000.02000.02001,417,228
Sep 10, 20240.02000.02000.02000.02000.0200500,000
Sep 9, 20240.02000.02000.02000.02000.0200-
Sep 6, 20240.02000.02000.02000.02000.020011,922,654
Sep 5, 20240.04000.04000.02000.02000.0200397,665
Sep 4, 20240.02000.04000.02000.04000.04001,139,450
Sep 3, 20240.03000.03000.02000.03000.0300125,013
Sep 2, 20240.04000.04000.02000.02000.02005,737,927
Aug 30, 20240.04000.04000.03000.04000.0400591,600
Aug 29, 20240.02000.04000.02000.04000.04002,325,832
Aug 28, 20240.02000.02000.02000.02000.0200-
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.03000.03000.02000.02000.020025,250
Aug 23, 20240.02000.02000.02000.02000.020017,583
Aug 22, 20240.02000.03000.02000.02000.020085,671
Aug 21, 20240.02000.02000.02000.02000.020025,000
Aug 20, 20240.02000.03000.02000.03000.030027,265
Aug 19, 20240.02000.02000.02000.02000.020030,250
Aug 16, 20240.02000.02000.02000.02000.020087,768
Aug 15, 20240.02000.02000.02000.02000.0200103,500
Aug 14, 20240.02000.02000.02000.02000.02004,135
Aug 13, 20240.04000.04000.04000.04000.040012,434
Aug 12, 20240.02000.02000.02000.02000.02002,759,587
Aug 9, 20240.02000.03000.02000.02000.02003,346,724
Aug 8, 20240.02000.02000.02000.02000.0200-
Aug 7, 20240.02000.02000.02000.02000.0200-
Aug 6, 20240.02000.02000.02000.02000.0200-
Aug 5, 20240.02000.02000.02000.02000.0200550,000
Aug 2, 20240.02000.02000.02000.02000.0200-
Aug 1, 20240.02000.02000.02000.02000.02002,453
Jul 31, 20240.02000.02000.02000.02000.0200100,044
Jul 30, 20240.02000.02000.02000.02000.0200-
Jul 29, 20240.02000.02000.02000.02000.0200-
Jul 26, 20240.02000.02000.02000.02000.0200-
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.0200-
Jul 23, 20240.02000.02000.02000.02000.020076,634
Jul 22, 20240.02000.02000.02000.02000.020050,000
Jul 19, 20240.02000.02000.02000.02000.020015,493
Jul 18, 20240.02000.02000.02000.02000.020025,000
Jul 17, 20240.02000.02000.02000.02000.0200329,645
Jul 16, 20240.02000.02000.02000.02000.02002,671,597
Jul 15, 20240.02000.02000.02000.02000.0200240,038
Jul 12, 20240.02000.02000.02000.02000.0200-
Jul 11, 20240.03000.03000.02000.02000.020049,000
Jul 10, 20240.03000.03000.03000.03000.0300-
Jul 9, 20240.03000.03000.03000.03000.030050,000
Jul 8, 20240.02000.02000.02000.02000.020073,661
Jul 5, 20240.03000.03000.03000.03000.0300-
Jul 4, 20240.03000.03000.03000.03000.0300-
Jul 3, 20240.02000.03000.02000.03000.0300270,100
Jul 2, 20240.02000.02000.02000.02000.020020,000
Jul 1, 20240.02000.02000.02000.02000.0200-
Jun 28, 20240.02000.03000.02000.02000.0200792,885
Jun 27, 20240.03000.03000.02000.02000.0200422,845
Jun 26, 20240.03000.03000.03000.03000.030018,460
Jun 25, 20240.02000.04000.02000.03000.030090,068
Jun 24, 20240.03000.03000.03000.03000.030030,000
Jun 21, 20240.03000.03000.03000.03000.0300-
Jun 20, 20240.02000.03000.02000.03000.03005,500
Jun 19, 20240.02000.03000.02000.03000.030011,926
Jun 18, 20240.04000.04000.03000.03000.030015,886
Jun 17, 20240.04000.04000.04000.04000.040010,000
Jun 14, 20240.04000.04000.02000.02000.020025,250
Jun 13, 20240.04000.04000.04000.04000.0400-
Jun 12, 20240.04000.04000.04000.04000.0400244,141
Jun 11, 20240.03200.03200.03200.03200.0320144,375
Jun 7, 20240.03200.03200.03200.03200.032021,724
Jun 6, 20240.03200.03200.03200.03200.0320-
Jun 5, 20240.03200.03200.02400.03200.0320269,191
Jun 4, 20240.03200.03200.03200.03200.032055,252
Jun 3, 20240.01600.01600.01600.01600.01603,906
May 31, 20240.03200.03200.02400.02400.024031,192
May 30, 20240.02400.02400.02400.02400.0240-
May 29, 20240.02400.02400.02400.02400.024047,500
May 28, 20240.02400.02400.02400.02400.024011,250
May 27, 20240.03200.03200.02400.02400.02402,031
May 24, 20240.03200.03200.03200.03200.0320-
May 23, 20240.01600.03200.01600.03200.032018,385
May 22, 20240.03200.03200.03200.03200.0320-
May 21, 20240.01600.03200.01600.03200.032025,853
May 20, 20240.03200.03200.03200.03200.032031,536
May 17, 20240.03200.03200.02400.02400.024057,122
May 16, 20240.03200.03200.03200.03200.03206,421
May 15, 20240.03200.03200.03200.03200.032042
May 14, 20240.03200.03200.03200.03200.032090,156
May 13, 20240.03200.03200.02400.02400.0240314,312
May 10, 20240.03200.03200.03200.03200.032031,250
May 9, 20240.03200.03200.03200.03200.0320-
May 8, 20240.03200.03200.03200.03200.032027,820
May 7, 20240.03200.03200.03200.03200.032018,750
May 6, 20240.02400.02400.02400.02400.024062,375

Related Tickers

OZZ.AX Ozz Resources Limited
0.0550
0.00%
 
PNM.AX Pacific Nickel Mines Limited
0.0240
0.00%
 
GSM.AX Golden State Mining Limited
0.0080
+14.29%
 
KGD.AX Kula Gold Limited
0.0090
+28.57%
 
GNM.AX Great Northern Minerals Limited
0.0140
0.00%
 
LAT.AX Latitude 66 Limited
0.0510
-8.93%
 
MDI.AX Middle Island Resources Limited
0.0190
+5.56%
 
NME.AX Nex Metals Explorations Limited
0.0270
+3.85%
 
MRZ.AX Mont Royal Resources Limited
0.0410
0.00%
 
NWM.AX Norwest Minerals Limited
0.0160
+23.08%