LSE - Delayed Quote GBp
Landore Resources Limited (LND.L)
At close: October 24 at 1:09 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 2,186,895 |
| Oct 23, 2024 | 3.8000 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 1,050,884 |
| Oct 22, 2024 | 3.9000 | 3.9400 | 3.7000 | 3.8000 | 3.8000 | 165,886 |
| Oct 21, 2024 | 3.6000 | 3.9000 | 3.5110 | 3.9000 | 3.9000 | 910,031 |
| Oct 18, 2024 | 3.6000 | 3.6930 | 3.5110 | 3.6000 | 3.6000 | 32,676 |
| Oct 17, 2024 | 3.5500 | 3.7000 | 3.5260 | 3.6000 | 3.6000 | 425,287 |
| Oct 16, 2024 | 3.7000 | 3.6460 | 3.5240 | 3.5500 | 3.5500 | 126,371 |
| Oct 15, 2024 | 3.7500 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 232,277 |
| Oct 14, 2024 | 3.8500 | 3.7770 | 3.6110 | 3.7500 | 3.7500 | 1,099,436 |
| Oct 11, 2024 | 3.8500 | 3.8800 | 3.7220 | 3.8500 | 3.8500 | 252,500 |
| Oct 10, 2024 | 3.8500 | 3.9000 | 3.6100 | 3.8500 | 3.8500 | 1,066,042 |
| Oct 9, 2024 | 3.8500 | 3.9850 | 3.7000 | 3.8500 | 3.8500 | 528,458 |
| Oct 8, 2024 | 3.8500 | 4.0000 | 3.7280 | 3.8500 | 3.8500 | 552,801 |
| Oct 7, 2024 | 4.0000 | 4.1500 | 3.8110 | 3.8500 | 3.8500 | 2,053,368 |
| Oct 4, 2024 | 3.6500 | 4.2000 | 3.5770 | 3.9000 | 3.9000 | 6,064,181 |
| Oct 3, 2024 | 3.7000 | 3.8000 | 3.5600 | 3.6500 | 3.6500 | 607,400 |
| Oct 2, 2024 | 4.0000 | 3.9510 | 3.5550 | 3.7000 | 3.7000 | 7,168,116 |
| Oct 1, 2024 | 4.0000 | 4.2300 | 3.8000 | 3.9500 | 3.9500 | 956,682 |
| Sep 30, 2024 | 3.7500 | 4.1600 | 3.6000 | 4.0000 | 4.0000 | 3,597,744 |
| Sep 27, 2024 | 3.9000 | 3.8900 | 3.6250 | 3.7500 | 3.7500 | 178,598 |
| Sep 26, 2024 | 3.8000 | 3.8900 | 3.5000 | 3.9000 | 3.9000 | 3,314,990 |
| Sep 25, 2024 | 3.0250 | 4.1000 | 3.0010 | 3.8500 | 3.8500 | 2,761,344 |
| Sep 24, 2024 | 3.0500 | 3.0470 | 3.0210 | 3.0250 | 3.0250 | 164,243 |
| Sep 23, 2024 | 3.1750 | 3.2700 | 3.0020 | 3.0500 | 3.0500 | 1,933,682 |
| Sep 20, 2024 | 3.1750 | 3.1290 | 3.0500 | 3.1750 | 3.1750 | 83,006 |
| Sep 19, 2024 | 3.1750 | 3.3000 | 3.0500 | 3.1750 | 3.1750 | 337,446 |
| Sep 18, 2024 | 3.0500 | 3.2780 | 3.0010 | 3.1750 | 3.1750 | 808,866 |
| Sep 17, 2024 | 3.4000 | 3.3800 | 3.0000 | 3.0500 | 3.0500 | 1,322,569 |
| Sep 16, 2024 | 3.5000 | 3.4900 | 3.3920 | 3.3500 | 3.3500 | 650,791 |
| Sep 13, 2024 | 3.5500 | 3.5900 | 3.4500 | 3.5000 | 3.5000 | 1,235,332 |
| Sep 12, 2024 | 3.5500 | 3.7000 | 3.4350 | 3.5500 | 3.5500 | 160,368 |
| Sep 11, 2024 | 3.5500 | 3.4310 | 3.4310 | 3.5500 | 3.5500 | 50,000 |
| Sep 10, 2024 | 3.5500 | 3.6700 | 3.4000 | 3.5500 | 3.5500 | 1,027,139 |
| Sep 9, 2024 | 3.5500 | 3.6000 | 3.5780 | 3.5500 | 3.5500 | 452,003 |
| Sep 6, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.5500 | 3.5500 | 871,149 |
| Sep 5, 2024 | 3.5000 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 684,365 |
| Sep 4, 2024 | 3.6000 | 3.6800 | 3.4300 | 3.5000 | 3.5000 | 1,033,025 |
| Sep 3, 2024 | 3.6000 | 3.6800 | 3.4640 | 3.6000 | 3.6000 | 48,871 |
| Sep 2, 2024 | 3.6000 | 3.6900 | 3.4440 | 3.6000 | 3.6000 | 176,086 |
| Aug 30, 2024 | 3.5500 | 3.5900 | 3.5410 | 3.5000 | 3.5000 | 413,888 |
| Aug 29, 2024 | 3.6250 | 3.7100 | 3.4400 | 3.5500 | 3.5500 | 302,297 |
| Aug 28, 2024 | 3.7500 | 3.7690 | 3.6000 | 3.6250 | 3.6250 | 171,093 |
| Aug 27, 2024 | 3.7500 | 3.7900 | 3.6110 | 3.7500 | 3.7500 | 162,371 |
| Aug 23, 2024 | 3.7000 | 3.8400 | 3.6300 | 3.7500 | 3.7500 | 475,075 |
| Aug 22, 2024 | 3.7000 | 3.8850 | 3.5000 | 3.7000 | 3.7000 | 150,782 |
| Aug 21, 2024 | 3.7000 | 3.7800 | 3.5000 | 3.7000 | 3.7000 | 251,455 |
| Aug 20, 2024 | 3.5500 | 3.7800 | 3.4000 | 3.7000 | 3.7000 | 3,047,935 |
| Aug 19, 2024 | 3.8500 | 3.8300 | 3.2000 | 3.5500 | 3.5500 | 4,582,787 |
| Aug 16, 2024 | 3.8500 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 181,940 |
| Aug 15, 2024 | 3.8500 | 4.0000 | 3.7330 | 3.8500 | 3.8500 | 916,060 |
| Aug 14, 2024 | 4.0000 | 3.9700 | 3.7550 | 3.8500 | 3.8500 | 821,431 |
| Aug 13, 2024 | 3.6500 | 4.3890 | 3.7000 | 4.0000 | 4.0000 | 10,915,150 |
| Aug 12, 2024 | 3.6500 | 3.7490 | 3.6250 | 3.6500 | 3.6500 | 397,925 |
| Aug 9, 2024 | 3.6000 | 3.8000 | 3.7000 | 3.6500 | 3.6500 | 320,981 |
| Aug 8, 2024 | 3.6000 | 3.7950 | 3.4600 | 3.6000 | 3.6000 | 270,897 |
| Aug 7, 2024 | 3.5000 | 3.8000 | 3.3100 | 3.6000 | 3.6000 | 647,299 |
| Aug 6, 2024 | 3.4500 | 3.6800 | 3.3000 | 3.5000 | 3.5000 | 2,517,307 |
| Aug 5, 2024 | 3.6000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 915,085 |
| Aug 2, 2024 | 3.5500 | 3.8850 | 3.5000 | 3.7500 | 3.7500 | 1,164,007 |
| Aug 1, 2024 | 3.8000 | 3.8910 | 3.5000 | 3.5500 | 3.5500 | 854,141 |
| Jul 31, 2024 | 3.9000 | 3.8870 | 3.7500 | 3.8000 | 3.8000 | 1,181,916 |
| Jul 30, 2024 | 3.9000 | 3.9000 | 3.8360 | 3.9000 | 3.9000 | 564,070 |
| Jul 29, 2024 | 3.8500 | 4.0000 | 3.8300 | 3.9000 | 3.9000 | 826,708 |
| Jul 26, 2024 | 3.9500 | 4.0000 | 3.8800 | 3.8500 | 3.8500 | 2,996,411 |
| Jul 25, 2024 | 4.4000 | 4.3700 | 3.9000 | 3.9500 | 3.9500 | 3,704,427 |
| Jul 24, 2024 | 4.4000 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 522,962 |
| Jul 23, 2024 | 4.6500 | 4.8800 | 4.3010 | 4.4000 | 4.4000 | 746,003 |
| Jul 22, 2024 | 4.6250 | 5.0000 | 4.3110 | 4.6500 | 4.6500 | 935,796 |
| Jul 19, 2024 | 4.8500 | 4.6000 | 4.3700 | 4.6250 | 4.6250 | 298,709 |
| Jul 18, 2024 | 4.9500 | 5.0000 | 4.3030 | 4.7500 | 4.7500 | 1,084,884 |
| Jul 17, 2024 | 5.2500 | 6.0000 | 4.6100 | 4.9500 | 4.9500 | 12,205,416 |
| Jul 16, 2024 | 4.0500 | 5.3000 | 4.0800 | 5.0000 | 5.0000 | 5,588,631 |
| Jul 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jul 12, 2024 | 3.8500 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 622,496 |
| Jul 11, 2024 | 3.9000 | 4.1000 | 3.8500 | 3.8500 | 3.8500 | 338,019 |
| Jul 10, 2024 | 4.1500 | 3.8550 | 3.6550 | 3.9000 | 3.9000 | 457,856 |
| Jul 9, 2024 | 3.3500 | 4.3450 | 3.3680 | 4.1500 | 4.1500 | 2,124,615 |
| Jul 8, 2024 | 3.3500 | 3.3750 | 3.2300 | 3.3000 | 3.3000 | 8,614,105 |
| Jul 5, 2024 | 3.3500 | 3.3400 | 3.2000 | 3.3000 | 3.3000 | 70,443 |
| Jul 4, 2024 | 3.3000 | 3.5000 | 3.1100 | 3.3000 | 3.3000 | 187,573 |
| Jul 3, 2024 | 3.3750 | 3.4020 | 3.2610 | 3.3000 | 3.3000 | 331,616 |
| Jul 2, 2024 | 3.5000 | 3.4000 | 3.2100 | 3.3750 | 3.3750 | 730,000 |
| Jul 1, 2024 | 3.6500 | 3.6880 | 3.3000 | 3.5000 | 3.5000 | 580,837 |
| Jun 28, 2024 | 3.7000 | 3.9000 | 3.4000 | 3.6500 | 3.6500 | 556,004 |
| Jun 27, 2024 | 3.7000 | 3.8880 | 3.5220 | 3.6000 | 3.6000 | 1,272,097 |
| Jun 26, 2024 | 3.7000 | 3.6000 | 3.5000 | 3.7000 | 3.7000 | 325,000 |
| Jun 25, 2024 | 3.9000 | 3.7440 | 3.7000 | 3.7000 | 3.7000 | 265,567 |
| Jun 24, 2024 | 4.1000 | 4.1200 | 3.7110 | 3.9000 | 3.9000 | 287,734 |
| Jun 21, 2024 | 4.1250 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 595,619 |
| Jun 20, 2024 | 4.1250 | 4.2410 | 4.0000 | 4.1250 | 4.1250 | 74,455 |
| Jun 19, 2024 | 4.6000 | 4.4900 | 4.1000 | 4.1250 | 4.1250 | 965,176 |
| Jun 18, 2024 | 4.4000 | 4.4500 | 4.0940 | 4.6000 | 4.6000 | 438,757 |
| Jun 17, 2024 | 4.5500 | 4.7950 | 4.0880 | 4.4000 | 4.4000 | 881,307 |
| Jun 14, 2024 | 4.6500 | 4.7670 | 4.2200 | 4.5500 | 4.5500 | 1,067,741 |
| Jun 13, 2024 | 3.7500 | 5.4920 | 3.9400 | 4.6500 | 4.6500 | 8,922,211 |
| Jun 12, 2024 | 2.8000 | 5.0000 | 2.6330 | 3.7500 | 3.7500 | 9,056,955 |
| Jun 11, 2024 | 2.8500 | 2.9900 | 2.8800 | 2.8500 | 2.8500 | 57,961 |
| Jun 10, 2024 | 2.8000 | 3.0000 | 2.8100 | 2.8500 | 2.8500 | 288,402 |
| Jun 7, 2024 | 2.8000 | 2.8880 | 2.8880 | 2.8000 | 2.8000 | 208 |
| Jun 6, 2024 | 2.8000 | 2.8100 | 2.8050 | 2.8000 | 2.8000 | 123,063 |
| Jun 5, 2024 | 2.8500 | 3.0000 | 2.7810 | 2.8000 | 2.8000 | 874,155 |
| Jun 4, 2024 | 2.7000 | 2.9800 | 2.7500 | 2.8500 | 2.8500 | 126,081 |
| Jun 3, 2024 | 2.7000 | 2.6780 | 2.6780 | 2.7000 | 2.7000 | 25,108 |
| May 31, 2024 | 2.7000 | 2.6000 | 2.6000 | 2.7000 | 2.7000 | 415 |
| May 30, 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 305,171 |
| May 29, 2024 | 2.7500 | 2.8000 | 2.6300 | 2.7000 | 2.7000 | 151,932 |
| May 28, 2024 | 3.0500 | 3.0000 | 2.3660 | 2.7000 | 2.7000 | 3,660,817 |
| May 24, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 85,527 |
| May 23, 2024 | 3.1250 | 3.1490 | 2.9100 | 3.1000 | 3.1000 | 867,207 |
| May 22, 2024 | 3.1500 | 3.2290 | 3.0530 | 3.1250 | 3.1250 | 243,583 |
| May 21, 2024 | 3.1500 | 3.2480 | 3.1500 | 3.1500 | 3.1500 | 120,000 |
| May 20, 2024 | 3.0500 | 3.3000 | 2.9700 | 3.1500 | 3.1500 | 2,023,282 |
| May 17, 2024 | 2.9500 | 3.0500 | 2.8620 | 3.0500 | 3.0500 | 922,548 |
| May 16, 2024 | 2.7750 | 3.0660 | 2.6600 | 2.9500 | 2.9500 | 1,417,371 |
| May 15, 2024 | 2.7000 | 2.8000 | 2.7320 | 2.7750 | 2.7750 | 270,686 |
| May 14, 2024 | 2.7000 | 2.6000 | 2.6000 | 2.7000 | 2.7000 | 10,000 |
| May 13, 2024 | 2.7750 | 3.1000 | 2.6040 | 2.7000 | 2.7000 | 2,178,133 |
| May 10, 2024 | 3.2000 | 3.0040 | 2.7500 | 2.7750 | 2.7750 | 1,213,964 |
| May 9, 2024 | 2.8000 | 3.6800 | 3.0000 | 3.2500 | 3.2500 | 3,469,243 |
| May 8, 2024 | 2.6000 | 2.9550 | 2.5500 | 2.8000 | 2.8000 | 1,303,746 |
| May 7, 2024 | 2.5500 | 2.6990 | 2.5000 | 2.6000 | 2.6000 | 1,663,591 |
| May 3, 2024 | 2.5000 | 2.5890 | 2.4610 | 2.5500 | 2.5500 | 1,092,880 |
| May 2, 2024 | 2.5000 | 2.4080 | 2.4080 | 2.5000 | 2.5000 | 11,156 |
| May 1, 2024 | 2.4500 | 2.4200 | 2.4000 | 2.5000 | 2.5000 | 431,154 |
| Apr 30, 2024 | 2.4500 | 2.4640 | 2.4000 | 2.4500 | 2.4500 | 114,017 |
| Apr 29, 2024 | 2.5000 | 2.5400 | 2.3600 | 2.4500 | 2.4500 | 952,687 |
| Apr 26, 2024 | 2.5000 | 2.4000 | 2.4000 | 2.5000 | 2.5000 | 16,696 |
| Apr 25, 2024 | 2.5000 | 2.5880 | 2.3850 | 2.5000 | 2.5000 | 1,910,611 |
| Apr 24, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 506,372 |
| Apr 23, 2024 | 2.5500 | 2.5200 | 2.5000 | 2.5500 | 2.5500 | 185,535 |
| Apr 22, 2024 | 2.6500 | 2.5250 | 2.5000 | 2.5500 | 2.5500 | 550,000 |
| Apr 19, 2024 | 2.7000 | 2.6900 | 2.5180 | 2.6500 | 2.6500 | 474,035 |
| Apr 18, 2024 | 2.7250 | 2.8400 | 2.6220 | 2.7000 | 2.7000 | 903,092 |
| Apr 17, 2024 | 2.4000 | 2.8910 | 2.4400 | 2.7250 | 2.7250 | 1,911,257 |
| Apr 16, 2024 | 2.6250 | 2.7010 | 2.3100 | 2.4000 | 2.4000 | 1,201,311 |
| Apr 15, 2024 | 2.5000 | 2.7500 | 2.5000 | 2.6250 | 2.6250 | 3,904,319 |
| Apr 12, 2024 | 2.2500 | 2.6970 | 2.2950 | 2.5000 | 2.5000 | 3,683,251 |
| Apr 11, 2024 | 2.2250 | 2.2700 | 2.1660 | 2.2250 | 2.2250 | 170,047 |
| Apr 10, 2024 | 2.2250 | 2.2500 | 2.1500 | 2.2250 | 2.2250 | 2,499,811 |
| Apr 9, 2024 | 2.2250 | 2.2000 | 2.1500 | 2.2250 | 2.2250 | 168,294 |
| Apr 8, 2024 | 2.1500 | 2.2400 | 2.1460 | 2.2250 | 2.2250 | 3,009,800 |
| Apr 5, 2024 | 2.1500 | 2.1770 | 2.1000 | 2.1500 | 2.1500 | 1,079,504 |
| Apr 4, 2024 | 2.3750 | 2.1690 | 2.1690 | 2.1500 | 2.1500 | 1,794,498 |
| Apr 3, 2024 | 2.0750 | 2.4700 | 2.0800 | 2.3250 | 2.3250 | 4,143,089 |
| Apr 2, 2024 | 2.2000 | 2.1230 | 2.0100 | 2.0500 | 2.0500 | 876,727 |
| Mar 28, 2024 | 2.1000 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 737,517 |
| Mar 27, 2024 | 2.0250 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 3,155,984 |
| Mar 26, 2024 | 2.0750 | 2.0500 | 2.0300 | 2.0250 | 2.0250 | 273,975 |
| Mar 25, 2024 | 2.0500 | 2.1000 | 2.0560 | 2.0750 | 2.0750 | 611,407 |
| Mar 22, 2024 | 2.0500 | 2.0660 | 2.0000 | 2.0500 | 2.0500 | 250,497 |
| Mar 21, 2024 | 2.0750 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 600,000 |
| Mar 20, 2024 | 2.0750 | 2.0690 | 2.0500 | 2.0750 | 2.0750 | 140,069 |
| Mar 19, 2024 | 2.0750 | 2.0770 | 2.0500 | 2.0750 | 2.0750 | 129,274 |
| Mar 18, 2024 | 2.0750 | 2.0770 | 2.0500 | 2.0750 | 2.0750 | 18,040 |
| Mar 15, 2024 | 2.0750 | 2.0830 | 2.0500 | 2.0750 | 2.0750 | 522,601 |
| Mar 14, 2024 | 2.0750 | 2.0500 | 2.0500 | 2.0750 | 2.0750 | 600,000 |
| Mar 13, 2024 | 2.0750 | 2.1000 | 2.0500 | 2.0750 | 2.0750 | 262,645 |
| Mar 12, 2024 | 2.1750 | 2.1050 | 2.0500 | 2.0750 | 2.0750 | 1,207,912 |
| Mar 11, 2024 | 2.3000 | 2.2500 | 2.1060 | 2.1750 | 2.1750 | 840,543 |
| Mar 8, 2024 | 2.3000 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 1,952,628 |
| Mar 7, 2024 | 2.3250 | 2.3250 | 2.2000 | 2.3000 | 2.3000 | 2,163,300 |
| Mar 6, 2024 | 2.2750 | 2.4000 | 2.2000 | 2.3250 | 2.3250 | 1,995,114 |
| Mar 5, 2024 | 2.1000 | 2.4000 | 2.1150 | 2.3000 | 2.3000 | 2,722,807 |
| Mar 4, 2024 | 1.9500 | 2.1700 | 1.9030 | 2.1000 | 2.1000 | 1,850,109 |
| Mar 1, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Feb 29, 2024 | 1.9750 | 1.9950 | 1.9000 | 1.9500 | 1.9500 | 307,867 |
| Feb 28, 2024 | 1.9750 | 1.9890 | 1.9650 | 1.9500 | 1.9500 | 200,592 |
| Feb 27, 2024 | 1.9500 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 2,500 |
| Feb 26, 2024 | 1.9750 | 2.0000 | 1.9050 | 1.9500 | 1.9500 | 1,455,388 |
| Feb 23, 2024 | 2.0250 | 2.0000 | 1.8700 | 1.9750 | 1.9750 | 2,298,679 |
| Feb 22, 2024 | 2.1750 | 2.1180 | 2.0000 | 2.0250 | 2.0250 | 325,048 |
| Feb 21, 2024 | 2.2000 | 2.1380 | 2.0000 | 2.1750 | 2.1750 | 319,138 |
| Feb 20, 2024 | 2.2000 | 2.1670 | 2.1000 | 2.2000 | 2.2000 | 209,865 |
| Feb 19, 2024 | 2.2000 | 2.1670 | 2.1670 | 2.2000 | 2.2000 | 64,943 |
| Feb 16, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,356,937 |
| Feb 15, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 404,245 |
| Feb 14, 2024 | 2.2000 | 2.1430 | 2.1000 | 2.1500 | 2.1500 | 160,000 |
| Feb 13, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,716 |
| Feb 12, 2024 | 2.1500 | 2.1940 | 2.1000 | 2.1500 | 2.1500 | 193,435 |
| Feb 9, 2024 | 2.2000 | 2.1400 | 2.0000 | 2.1500 | 2.1500 | 199,757 |
| Feb 8, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,150,000 |
| Feb 7, 2024 | 2.2000 | 2.1050 | 2.1050 | 2.1500 | 2.1500 | 583 |
| Feb 6, 2024 | 2.2000 | 2.1400 | 2.1400 | 2.1500 | 2.1500 | 76,996 |
| Feb 5, 2024 | 2.1500 | 2.1050 | 2.0000 | 2.1500 | 2.1500 | 207,233 |
| Feb 2, 2024 | 2.2000 | 2.1050 | 2.1000 | 2.1500 | 2.1500 | 48,569 |
| Feb 1, 2024 | 2.2000 | 2.1050 | 2.1050 | 2.2000 | 2.2000 | 1,500 |
| Jan 31, 2024 | 2.3000 | 2.2670 | 2.1000 | 2.2000 | 2.2000 | 268,591 |
| Jan 30, 2024 | 2.0500 | 2.3500 | 1.9000 | 2.3500 | 2.3500 | 4,021,947 |
| Jan 29, 2024 | 2.3750 | 2.3500 | 2.0100 | 2.0500 | 2.0500 | 1,026,924 |
| Jan 26, 2024 | 2.4000 | 2.3690 | 2.3000 | 2.3750 | 2.3750 | 122,000 |
| Jan 25, 2024 | 2.4000 | 2.4200 | 2.3750 | 2.4000 | 2.4000 | 198,316 |
| Jan 24, 2024 | 2.4000 | 2.3530 | 2.3500 | 2.4000 | 2.4000 | 120,932 |
| Jan 23, 2024 | 2.5000 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 1,127,383 |
| Jan 22, 2024 | 2.5750 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 193,788 |
| Jan 19, 2024 | 2.6000 | 2.6800 | 2.5000 | 2.5750 | 2.5750 | 219,980 |
| Jan 18, 2024 | 2.6000 | 2.5000 | 2.5000 | 2.6000 | 2.6000 | 62,218 |
| Jan 17, 2024 | 2.5250 | 2.5500 | 2.4500 | 2.5250 | 2.5250 | 5,802,796 |
| Jan 16, 2024 | 2.5250 | 2.5000 | 2.5000 | 2.5250 | 2.5250 | 84,507 |
| Jan 15, 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5250 | 2.5250 | 94,013 |
| Jan 12, 2024 | 2.5250 | 2.5350 | 2.4100 | 2.5250 | 2.5250 | 1,876,423 |
| Jan 11, 2024 | 2.5250 | 2.5000 | 2.5000 | 2.5250 | 2.5250 | 139,978 |
| Jan 10, 2024 | 2.5250 | 2.5000 | 2.5000 | 2.5250 | 2.5250 | 133,930 |
| Jan 9, 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 500,744 |
| Jan 8, 2024 | 2.5500 | 2.5250 | 2.4650 | 2.5250 | 2.5250 | 133,472 |
| Jan 5, 2024 | 2.5500 | 2.5730 | 2.5150 | 2.5500 | 2.5500 | 451,770 |
| Jan 4, 2024 | 2.7000 | 2.8000 | 2.3330 | 2.5500 | 2.5500 | 5,327,415 |
| Jan 3, 2024 | 3.1500 | 3.1580 | 3.0000 | 3.1000 | 3.1000 | 181,916 |
| Jan 2, 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | 250,448 |
| Dec 29, 2023 | 3.1500 | 3.1310 | 3.1310 | 3.1500 | 3.1500 | 16,414 |
| Dec 28, 2023 | 3.1500 | 3.1800 | 3.1310 | 3.1500 | 3.1500 | 30,225 |
| Dec 27, 2023 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 53,846 |
| Dec 22, 2023 | 3.1500 | 3.1950 | 3.1250 | 3.1500 | 3.1500 | 41,963 |
| Dec 21, 2023 | 3.0500 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 2,621,236 |
| Dec 20, 2023 | 3.0500 | 3.0850 | 3.0850 | 3.0500 | 3.0500 | 70,000 |
| Dec 19, 2023 | 3.1000 | 3.1000 | 3.0110 | 3.0500 | 3.0500 | 215,063 |
| Dec 18, 2023 | 3.1500 | 3.1980 | 3.1200 | 3.1000 | 3.1000 | 80,274 |
| Dec 15, 2023 | 3.0250 | 3.2700 | 2.9100 | 3.1500 | 3.1500 | 792,101 |
| Dec 14, 2023 | 3.0750 | 3.0500 | 2.7000 | 3.0250 | 3.0250 | 1,637,103 |
| Dec 13, 2023 | 3.2500 | 3.2000 | 3.0000 | 3.0750 | 3.0750 | 1,274,629 |
| Dec 12, 2023 | 3.4000 | 3.3900 | 3.2000 | 3.2500 | 3.2500 | 197,571 |
| Dec 11, 2023 | 3.6250 | 3.6900 | 3.4000 | 3.4000 | 3.4000 | 565,118 |
| Dec 8, 2023 | 5.8500 | 5.5000 | 3.2500 | 3.6250 | 3.6250 | 15,119,531 |
| Dec 7, 2023 | 5.8500 | 5.8080 | 5.8080 | 5.8500 | 5.8500 | 155 |
| Dec 6, 2023 | 5.9500 | 5.9450 | 5.8000 | 5.8500 | 5.8500 | 448,005 |
| Dec 5, 2023 | 5.9500 | 5.9500 | 5.9000 | 5.9500 | 5.9500 | 151,207 |
| Dec 4, 2023 | 5.9500 | 6.0000 | 5.9000 | 5.9500 | 5.9500 | 3,108,641 |
| Dec 1, 2023 | 5.9500 | 5.9900 | 5.9000 | 5.9500 | 5.9500 | 160,538 |
| Nov 30, 2023 | 5.9500 | 5.9900 | 5.9050 | 5.9500 | 5.9500 | 616,819 |
| Nov 29, 2023 | 5.9500 | 5.9480 | 5.9200 | 5.9500 | 5.9500 | 384,986 |
| Nov 28, 2023 | 5.9500 | 5.9800 | 5.9300 | 5.9500 | 5.9500 | 1,168,572 |
| Nov 27, 2023 | 6.0500 | 6.2000 | 5.9250 | 5.9500 | 5.9500 | 1,373,450 |
| Nov 24, 2023 | 6.0500 | 6.1000 | 5.9250 | 6.0500 | 6.0500 | 535,219 |
| Nov 23, 2023 | 6.1000 | 6.0000 | 5.9000 | 6.0500 | 6.0500 | 88,279 |
| Nov 22, 2023 | 6.0500 | 6.0280 | 6.0000 | 6.1000 | 6.1000 | 75,696 |
| Nov 21, 2023 | 6.1500 | 6.1150 | 6.0000 | 6.0500 | 6.0500 | 1,127,364 |
| Nov 20, 2023 | 6.1500 | 6.1500 | 6.1000 | 6.1500 | 6.1500 | 90,858 |
| Nov 17, 2023 | 6.1500 | 6.1950 | 6.1250 | 6.1500 | 6.1500 | 324,784 |
| Nov 16, 2023 | 6.1500 | 6.2000 | 6.1250 | 6.1500 | 6.1500 | 807,371 |
| Nov 15, 2023 | 6.3000 | 6.2000 | 6.1010 | 6.1500 | 6.1500 | 23,774 |
| Nov 14, 2023 | 6.3000 | 6.2800 | 6.0000 | 6.3000 | 6.3000 | 138,337 |
| Nov 13, 2023 | 6.3000 | 6.3000 | 6.2000 | 6.3000 | 6.3000 | 18,032 |
| Nov 10, 2023 | 6.3500 | 6.4400 | 6.1000 | 6.3000 | 6.3000 | 517,232 |
| Nov 9, 2023 | 7.3500 | 7.6500 | 6.0550 | 6.3500 | 6.3500 | 3,699,542 |
| Nov 8, 2023 | 7.6000 | 7.6500 | 7.5000 | 7.6000 | 7.6000 | 10,839 |
| Nov 7, 2023 | 7.6000 | 7.7000 | 7.5000 | 7.6000 | 7.6000 | 1,947,343 |
| Nov 6, 2023 | 7.7500 | 7.5890 | 7.5000 | 7.6000 | 7.6000 | 108,367 |
| Nov 3, 2023 | 7.7500 | 7.5250 | 7.5250 | 7.7500 | 7.7500 | 726 |
| Nov 2, 2023 | 7.7500 | 7.6500 | 7.5250 | 7.7500 | 7.7500 | 42,047 |
| Nov 1, 2023 | 7.6000 | 8.0000 | 7.5250 | 7.7500 | 7.7500 | 1,007,843 |
| Oct 31, 2023 | 7.6000 | 7.6250 | 7.5000 | 7.6000 | 7.6000 | 53,849 |
| Oct 30, 2023 | 7.6000 | 7.5000 | 7.5000 | 7.6000 | 7.6000 | 10,868 |
| Oct 27, 2023 | 7.6000 | 7.7000 | 7.5000 | 7.6000 | 7.6000 | 343,794 |
| Oct 26, 2023 | 7.7000 | 8.0000 | 7.4100 | 7.6000 | 7.6000 | 107,210 |
| Oct 25, 2023 | 7.9500 | 7.9130 | 7.6000 | 7.7000 | 7.7000 | 340,100 |
| Oct 24, 2023 | 7.9500 | 7.9400 | 7.8000 | 7.9500 | 7.9500 | 95,590 |
Related Tickers
POD.AX Podium Minerals Limited
0.0590
+11.32%
UMR.L Unicorn Mineral Resources Public Limited Company
0.0850
-99.00%
PR2.AX Piche Resources Ltd
0.1100
0.00%
ENV.AX Enova Mining Limited
0.0080
-11.11%
ARV.L Artemis Resources Limited
0.7250
0.00%
CBA.V Champion Bear Resources Ltd.
0.0700
0.00%
ZNC.AX Zenith Minerals Limited
0.0500
+11.11%
GEX.L Georgina Energy PLC
0.1025
-99.02%
TMG.AX Trigg Minerals Limited
0.0350
+9.37%
ARD.AX Argent Minerals Limited
0.0290
0.00%