Lode Resources Ltd LDR
ASX · Australia · Non-Energy Minerals
AUD 0.0950+0.00 (+1.06%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.09 | +1.06% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 303.22K |
| 2026-10-01 | AUD 0.09 | +2.17% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 3.81K |
| 2026-09-30 | AUD 0.09 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 2.97K |
| 2026-09-29 | AUD 0.09 | -4.17% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 156.02K |
| 2026-09-28 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.50K |
| 2026-09-25 | AUD 0.10 | -2.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 49.13K |
| 2026-09-24 | AUD 0.10 | -6.67% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 452.92K |
| 2026-09-23 | AUD 0.10 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 43.36K |
| 2026-09-22 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 178.15K |
| 2026-09-21 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 131.33K |
| 2026-09-18 | AUD 0.10 | +2.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.76K |
| 2026-09-17 | AUD 0.10 | -6.67% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 487.05K |
| 2026-09-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 139.20K |
| 2026-09-15 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 102.21K |
| 2026-09-14 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 32.20K |
| 2026-09-11 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 304.02K |
| 2026-09-10 | AUD 0.12 | +9.09% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.75M |
| 2026-09-09 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 31.12K |
| 2026-09-08 | AUD 0.12 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 232.71K |
| 2026-09-07 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 18.00K |
| 2026-09-04 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-03 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 17.46K |
| 2026-09-02 | AUD 0.12 | -4.17% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 5.51K |
| 2026-09-01 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 128.87K |
| 2026-08-31 | AUD 0.12 | +9.52% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 207.50K |
| 2026-08-28 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 423.79K |
| 2026-08-27 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 228.53K |
| 2026-08-26 | AUD 0.10 | -4.55% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 225.41K |
| 2026-08-25 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 148.82K |
| 2026-08-24 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.41M |
| 2026-08-21 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 1.12M |
| 2026-08-20 | AUD 0.11 | +22.22% | AUD 0.09 | AUD 0.11 | AUD 0.09 | 1.87M |
| 2026-08-19 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 504.78K |
| 2026-08-18 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 653.49K |
| 2026-08-17 | AUD 0.09 | +5.88% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 1.17M |
| 2026-08-14 | AUD 0.09 | +7.59% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 178.88K |
| 2026-08-13 | AUD 0.08 | -7.06% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 25.26K |
| 2026-08-12 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 301.43K |
| 2026-08-11 | AUD 0.09 | +7.59% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 155.39K |
| 2026-08-10 | AUD 0.08 | -5.95% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 351.88K |
| 2026-08-07 | AUD 0.08 | -3.45% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 67.24K |
| 2026-08-06 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 135.79K |
| 2026-08-05 | AUD 0.09 | +6.10% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 160.82K |
| 2026-08-04 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 83.50K |
| 2026-08-03 | AUD 0.08 | +2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 16.39K |
| 2026-07-31 | AUD 0.08 | +2.56% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 74.78K |
| 2026-07-30 | AUD 0.08 | -4.88% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 89.75K |
| 2026-07-29 | AUD 0.08 | +1.23% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 268.48K |
| 2026-07-28 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-27 | AUD 0.08 | +1.25% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 94.46K |
| 2026-07-24 | AUD 0.08 | -4.76% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 20.84K |
| 2026-07-23 | AUD 0.08 | +6.33% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 392.13K |
| 2026-07-22 | AUD 0.08 | +1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 45.13K |
| 2026-07-21 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 37.12K |
| 2026-07-20 | AUD 0.08 | -2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 197.03K |
| 2026-07-17 | AUD 0.08 | +1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 13.30K |
| 2026-07-16 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 321.91K |
| 2026-07-15 | AUD 0.08 | -3.61% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 46.83K |
| 2026-07-14 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 48.63K |
| 2026-07-13 | AUD 0.08 | -3.49% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 56.36K |
| 2026-07-10 | AUD 0.09 | -1.15% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 86.28K |
| 2026-07-09 | AUD 0.09 | +6.10% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 87.57K |
| 2026-07-08 | AUD 0.08 | -8.89% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 37.82K |
| 2026-07-07 | AUD 0.09 | -4.26% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 515.25K |
| 2026-07-06 | AUD 0.09 | -1.05% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 250.88K |
| 2026-07-03 | AUD 0.09 | +5.56% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 891.42K |
| 2026-07-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 145.69K |
| 2026-07-01 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 418.44K |
| 2026-06-30 | AUD 0.09 | -2.17% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 762.08K |
| 2026-06-29 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 240.94K |
| 2026-06-26 | AUD 0.09 | -1.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 297.14K |
| 2026-06-25 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 272.87K |
| 2026-06-24 | AUD 0.09 | -5.10% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 552.52K |
| 2026-06-23 | AUD 0.10 | -2.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 132.74K |
| 2026-06-22 | AUD 0.10 | +1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 48.74K |
| 2026-06-19 | AUD 0.10 | -10.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 232.84K |
| 2026-06-18 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 102.12K |
| 2026-06-17 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 714.31K |
| 2026-06-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 91.18K |
| 2026-06-15 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 257.42K |
| 2026-06-12 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 16.21K |
| 2026-06-11 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 137.56K |
| 2026-06-10 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 35.00K |
| 2026-06-09 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 101.25K |
| 2026-06-05 | AUD 0.11 | +4.76% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 283.99K |
| 2026-06-04 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 913.29K |
| 2026-06-03 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 426.15K |
| 2026-06-02 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 285.99K |
| 2026-06-01 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 89.80K |
| 2026-05-29 | AUD 0.12 | +2.13% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 8.89K |