Lode Resources Ltd (LDR)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.019 | -17.2727272727 | 0.11 | 0.11 | 0.088 | 90835 | 0.09464704 | DE |
| 4 | 0.002 | 2.24719101124 | 0.089 | 0.115 | 0.074 | 135286 | 0.09137656 | DE |
| 12 | -0.014 | -13.3333333333 | 0.105 | 0.13 | 0.074 | 157865 | 0.10250943 | DE |
| 26 | -0.009 | -9 | 0.1 | 0.145 | 0.059 | 175901 | 0.09445494 | DE |
| 52 | -0.079 | -46.4705882353 | 0.17 | 0.17 | 0.059 | 158750 | 0.09999493 | DE |
| 156 | -0.074 | -44.8484848485 | 0.165 | 0.45 | 0.059 | 555188 | 0.25926892 | DE |
| 260 | -0.079 | -46.4705882353 | 0.17 | 0.45 | 0.059 | 549923 | 0.25861491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.091 | 0.001 | 1.11 | 0.09 | 0.091 | 0.09 | 18596 |
| 1721283300 | 0.09 | 0.002 | 2.27 | 0.09 | 0.091 | 0.09 | 65495 |
| 1721196900 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1721110500 | 0.088 | -0.012 | -12.00 | 0.1 | 0.1 | 0.088 | 93552 |
| 1721024100 | 0.1 | -0.01 | -9.09 | 0.11 | 0.11 | 0.1 | 185696 |
| 1720764900 | 0.11 | 0.01 | 10.00 | 0.1 | 0.115 | 0.1 | 378679 |
| 1720678500 | 0.1 | 0.004 | 4.17 | 0.096 | 0.1 | 0.095 | 338355 |
| 1720592100 | 0.096 | 0.014 | 17.07 | 0.09 | 0.098 | 0.09 | 274191 |
| 1720505700 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 7000 |
| 1720419300 | 0.082 | 0.007 | 9.33 | 0.079 | 0.083 | 0.079 | 174538 |
| 1720160100 | 0.075 | 0.001 | 1.35 | 0.075 | 0.076 | 0.075 | 72479 |
| 1720073700 | 0.074 | -0.001 | -1.33 | 0.074 | 0.074 | 0.074 | 60878 |
| 1719987300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1719900900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 4994 |
| 1719814500 | 0.075 | 0 | 0.00 | 0.075 | 0.077 | 0.074 | 64229 |
| 1719555300 | 0.075 | -0.008 | -9.64 | 0.084 | 0.084 | 0.075 | 275531 |
| 1719468900 | 0.083 | -0.002 | -2.35 | 0.083 | 0.085 | 0.083 | 74560 |
| 1719382500 | 0.085 | 0 | 0.00 | 0.083 | 0.085 | 0.083 | 60780 |
| 1719296100 | 0.085 | 0 | 0.00 | 0.085 | 0.0859999 | 0.085 | 61000 |
| 1719209700 | 0.085 | -0.004 | -4.49 | 0.089 | 0.089 | 0.082 | 224587 |
| 1718950500 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 1204 |
| 1718864100 | 0.089 | 0.0020001 | 2.30 | 0.089 | 0.089 | 0.089 | 26187 |
| 1718777700 | 0.0869999 | -0.003 | -3.33 | 0.09 | 0.09 | 0.0869999 | 173813 |
| 1718691300 | 0.09 | -0.004 | -4.26 | 0.094 | 0.094 | 0.09 | 222358 |
| 1718604900 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1718345700 | 0.094 | 0 | 0.00 | 0.095 | 0.097 | 0.094 | 187247 |
| 1718259300 | 0.094 | -0.006 | -6.00 | 0.1 | 0.1 | 0.094 | 40448 |
| 1718172900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718086500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 32839 |
| 1717740900 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 163748 |
| 1717654500 | 0.1 | 0.003 | 3.09 | 0.097 | 0.1 | 0.097 | 61978 |
| 1717568100 | 0.097 | -0.008 | -7.62 | 0.1 | 0.1 | 0.097 | 32341 |
| 1717481700 | 0.105 | 0 | 0.00 | 0.1024999 | 0.105 | 0.1024999 | 36443 |
| 1717395300 | 0.105 | -0.01 | -8.70 | 0.115 | 0.115 | 0.105 | 439977 |
| 1717136100 | 0.115 | -0.01 | -8.00 | 0.12 | 0.12 | 0.115 | 102381 |
| 1717049700 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.12 | 313371 |
| 1716963300 | 0.125 | 0.005 | 4.17 | 0.125 | 0.125 | 0.105 | 472508 |
| 1716876900 | 0.12 | -0.0025 | -2.04 | 0.125 | 0.125 | 0.11 | 310949 |
| 1716790500 | 0.1225 | 0.0075 | 6.52 | 0.12 | 0.13 | 0.115 | 642742 |
| 1716531300 | 0.115 | 0.015 | 15.00 | 0.105 | 0.12 | 0.105 | 714754 |
| 1716444900 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.098 | 101647 |
| 1716358500 | 0.105 | 0.007 | 7.14 | 0.1 | 0.105 | 0.1 | 124395 |
| 1716272100 | 0.098 | -0.007 | -6.67 | 0.1 | 0.1 | 0.098 | 272681 |
| 1716185700 | 0.105 | 0.012 | 12.90 | 0.1 | 0.11 | 0.1 | 272867 |
| 1715926500 | 0.093 | -0.002 | -2.11 | 0.105 | 0.105 | 0.093 | 74545 |
| 1715840100 | 0.095 | 0.0080001 | 9.20 | 0.09 | 0.096 | 0.09 | 147930 |
| 1715753700 | 0.0869999 | -0.001 | -1.14 | 0.088 | 0.088 | 0.0869999 | 54173 |
| 1715667300 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1715580900 | 0.088 | -0.002 | -2.22 | 0.088 | 0.088 | 0.0869999 | 129923 |
| 1715321700 | 0.09 | -0.001 | -1.10 | 0.093 | 0.093 | 0.09 | 33946 |
| 1715235300 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1715148900 | 0.091 | -0.005 | -5.21 | 0.096 | 0.096 | 0.091 | 252430 |
| 1715062500 | 0.096 | 0.001 | 1.05 | 0.096 | 0.096 | 0.096 | 20000 |
| 1714976100 | 0.095 | 0.002 | 2.15 | 0.095 | 0.096 | 0.095 | 85526 |
| 1714716900 | 0.093 | -0.005 | -5.10 | 0.098 | 0.098 | 0.093 | 151422 |
| 1714630500 | 0.098 | 0.001 | 1.03 | 0.098 | 0.098 | 0.098 | 36693 |
| 1714544100 | 0.097 | -0.003 | -3.00 | 0.1 | 0.1 | 0.097 | 129219 |
| 1714457700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 20874 |
| 1714371300 | 0.1 | 0.007 | 7.53 | 0.105 | 0.105 | 0.1 | 48157 |
| 1714112100 | 0.093 | -0.002 | -2.11 | 0.105 | 0.105 | 0.093 | 70000 |
| 1713939300 | 0.095 | 0.001 | 1.06 | 0.094 | 0.095 | 0.093 | 84810 |
| 1713852900 | 0.094 | -0.006 | -6.00 | 0.1 | 0.1 | 0.094 | 144858 |
| 1713766500 | 0.1 | -0.005 | -4.76 | 0.105 | 0.11 | 0.098 | 129707 |
| 1713507300 | 0.105 | 0 | 0.00 | 0.115 | 0.115 | 0.1 | 42636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
