Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Loyal Lithium Ltd (LLI)
Loyal Lithium Ltd (LLI) Historical

LLI Loyal Lithium Ltd

0.24

-0.01 (-4.00%)

May 27 2024 - Closed

Delayed by 20 minutes

LLI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.25	0.01	4.17%	0.235	0.25	0.235	158,767
May 23 2024	0.24	-0.01	-4.00%	0.24	0.24	0.24	54,382
May 22 2024	0.25	-0.01	-3.85%	0.25	0.26	0.245	182,457
May 21 2024	0.26	-0.005	-1.89%	0.265	0.27	0.26	163,102
May 20 2024	0.265	0.005	1.92%	0.265	0.28	0.265	297,585
May 17 2024	0.26	-0.005	-1.89%	0.28	0.28	0.25	762,947
May 16 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0.00
May 15 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0.00
May 14 2024	0.265	0.01	3.92%	0.26	0.285	0.255	249,804
May 13 2024	0.255	-0.015	-5.56%	0.26	0.265	0.255	101,314
May 10 2024	0.27	0.005	1.89%	0.26	0.275	0.255	109,490
May 09 2024	0.265	0.015	6.00%	0.25	0.27	0.25	144,643
May 08 2024	0.25	-0.01	-3.85%	0.255	0.255	0.2475	121,732
May 07 2024	0.26	0.01	4.00%	0.26	0.26	0.26	24,999
May 06 2024	0.25	-0.015	-5.66%	0.265	0.265	0.24	103,347
May 03 2024	0.265	0.025	10.42%	0.255	0.265	0.25	523,657
May 02 2024	0.24	-0.005	-2.04%	0.25	0.25	0.235	116,860
May 01 2024	0.245	-0.015	-5.77%	0.26	0.26	0.245	67,611
Apr 30 2024	0.26	-0.005	-1.89%	0.27	0.27	0.24	241,297
Apr 29 2024	0.265	-0.005	-1.85%	0.275	0.275	0.235	242,267
Apr 26 2024	0.27	0.005	1.89%	0.265	0.27	0.265	90,408
Apr 24 2024	0.265	-0.015	-5.36%	0.27	0.28	0.25	585,881
Apr 23 2024	0.28	0.005	1.82%	0.28	0.28	0.28	34,748
Apr 22 2024	0.275	-0.01	-3.51%	0.29	0.29	0.27	194,952
Apr 19 2024	0.285	0.01	3.64%	0.28	0.285	0.28	54,706
Apr 18 2024	0.275	-0.01	-3.51%	0.285	0.29	0.27	337,716
Apr 17 2024	0.285	-0.005	-1.72%	0.295	0.30	0.28	303,464
Apr 16 2024	0.29	-0.01	-3.33%	0.315	0.315	0.29	229,792
Apr 15 2024	0.30	-0.03	-9.09%	0.33	0.33	0.295	473,041
Apr 12 2024	0.33	0.02	6.45%	0.32	0.335	0.315	452,910
Apr 11 2024	0.31	0.01	3.33%	0.295	0.31	0.295	292,043
Apr 10 2024	0.30	-0.01	-3.23%	0.31	0.31	0.29	61,821
Apr 09 2024	0.31	0.01	3.33%	0.30	0.31	0.30	84,025
Apr 08 2024	0.30	0.00	0.00%	0.29	0.30	0.29	12,110
Apr 05 2024	0.30	0.0025	0.84%	0.285	0.3025	0.285	21,517
Apr 04 2024	0.2975	-0.0025	-0.83%	0.315	0.315	0.2975	41,145
Apr 03 2024	0.30	-0.005	-1.64%	0.29	0.305	0.29	100,355
Apr 02 2024	0.305	-0.005	-1.61%	0.30	0.315	0.295	454,573
Mar 28 2024	0.31	0.005	1.64%	0.30	0.315	0.295	345,378
Mar 27 2024	0.305	0.005	1.67%	0.30	0.315	0.30	635,469
Mar 26 2024	0.30	0.01	3.45%	0.29	0.30	0.28	20,417
Mar 25 2024	0.29	-0.01	-3.33%	0.295	0.31	0.28	234,713
Mar 22 2024	0.30	-0.005	-1.64%	0.30	0.305	0.285	240,181
Mar 21 2024	0.305	0.03	10.91%	0.34	0.345	0.30	3,086,186
Mar 20 2024	0.275	-0.02	-6.78%	0.285	0.29	0.27	558,870
Mar 19 2024	0.295	0.01	3.51%	0.30	0.30	0.285	53,468
Mar 18 2024	0.285	0.005	1.79%	0.29	0.29	0.27	156,906
Mar 15 2024	0.28	-0.015	-5.08%	0.30	0.30	0.28	28,423
Mar 14 2024	0.295	0.03	11.32%	0.27	0.30	0.27	223,399
Mar 13 2024	0.265	-0.015	-5.36%	0.285	0.285	0.265	72,218
Mar 12 2024	0.28	0.01	3.70%	0.28	0.28	0.275	30,851
Mar 11 2024	0.27	0.005	1.89%	0.265	0.285	0.265	55,397
Mar 08 2024	0.265	-0.01	-3.64%	0.285	0.285	0.265	60,191
Mar 07 2024	0.275	0.00	0.00%	0.28	0.28	0.27	71,402
Mar 06 2024	0.275	0.015	5.77%	0.29	0.29	0.27	53,321
Mar 05 2024	0.26	-0.02	-7.14%	0.28	0.28	0.26	149,249
Mar 04 2024	0.28	-0.01	-3.45%	0.31	0.31	0.28	83,571
Mar 01 2024	0.29	-0.02	-6.45%	0.305	0.335	0.28	444,470
Feb 29 2024	0.31	0.035	12.73%	0.275	0.31	0.265	355,825
Feb 28 2024	0.275	0.015	5.77%	0.27	0.28	0.27	492,613
Feb 27 2024	0.26	-0.015	-5.45%	0.27	0.27	0.26	405,213

Delayed Upgrade Clock