Canada markets open in 4 hours 8 minutes

Lanthanein Resources Limited (LNR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0390-0.0010 (-2.50%)
At close: 04:10PM AEST
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.03900.04300.03900.03900.039010,466,351
Sept 26, 20220.04100.04100.03800.04000.040023,503,486
Sept 23, 20220.04900.04900.04200.04300.043022,280,888
Sept 21, 20220.04600.05500.04500.04900.049021,751,816
Sept 20, 20220.05400.05600.04600.04600.046030,396,777
Sept 19, 20220.05400.05600.05300.05300.05306,281,141
Sept 16, 20220.05900.05900.05300.05400.054013,354,881
Sept 15, 20220.05500.05900.05500.05800.058014,617,717
Sept 14, 20220.05100.05600.05000.05400.054013,603,814
Sept 13, 20220.05700.05800.05300.05400.054021,427,845
Sept 12, 20220.05700.06000.05500.05600.056024,606,362
Sept 09, 20220.05600.05700.05300.05600.056013,205,923
Sept 08, 20220.05300.05700.05200.05600.056014,193,030
Sept 07, 20220.05800.06000.04900.05100.051038,684,111
Sept 06, 20220.05500.06100.05400.05800.058026,884,642
Sept 05, 20220.06400.06800.05500.05600.056062,034,379
Sept 02, 20220.05000.06000.05000.06000.060052,437,916
Sept 01, 20220.04400.04900.04300.04900.049032,754,711
Aug 31, 20220.05000.05100.04400.04600.046032,197,655
Aug 30, 20220.05200.05600.05100.05200.052047,700,362
Aug 29, 20220.04600.05300.04500.05100.051044,487,057
Aug 26, 20220.04500.04800.04400.04800.048046,846,445
Aug 25, 20220.04300.04500.04100.04200.042010,450,518
Aug 24, 20220.04000.04700.04000.04400.044046,789,008
Aug 23, 20220.03800.04100.03700.03800.038023,664,344
Aug 22, 20220.03800.04500.03800.03900.039052,225,738
Aug 19, 20220.03200.04000.03100.04000.040026,426,467
Aug 18, 20220.03400.03400.03100.03300.033020,690,714
Aug 17, 20220.02800.03400.02750.03100.031016,945,966
Aug 16, 20220.03000.03000.02800.02800.02807,574,046
Aug 15, 20220.02900.02900.02700.02800.02805,080,661
Aug 12, 20220.03000.03000.02700.02900.02907,047,145
Aug 11, 20220.03100.03300.02900.03000.030023,687,410
Aug 10, 20220.02400.03100.02400.02900.029031,067,883
Aug 09, 20220.02400.02500.02400.02400.02404,640,047
Aug 08, 20220.02100.02400.02100.02300.02308,247,590
Aug 05, 20220.02300.02300.02100.02100.021010,904,321
Aug 04, 20220.01800.02300.01800.02200.022023,385,199
Aug 03, 20220.01500.01900.01500.01750.017512,480,962
Aug 02, 20220.01600.01600.01600.01600.0160-
Aug 01, 20220.01600.01600.01600.01600.0160-
Jul 29, 20220.01600.01800.01600.01600.01602,660,332
Jul 28, 20220.01500.01700.01500.01600.01605,799,694
Jul 27, 20220.01700.01700.01500.01500.01505,575,099
Jul 26, 20220.01800.01800.01600.01600.01602,950,631
Jul 25, 20220.01600.01700.01550.01700.01701,708,215
Jul 22, 20220.01500.01600.01500.01600.01602,499,101
Jul 21, 20220.01700.01700.01600.01600.0160204,705
Jul 20, 20220.01500.01650.01500.01600.01605,416,161
Jul 19, 20220.01600.01600.01400.01400.01401,661,888
Jul 18, 20220.01600.01600.01500.01500.0150913,119
Jul 15, 20220.01600.01600.01500.01500.0150962,318
Jul 14, 20220.01500.01500.01400.01500.0150771,836
Jul 13, 20220.01500.01500.01400.01500.01501,856,604
Jul 12, 20220.01500.01500.01400.01400.01402,053,614
Jul 11, 20220.01600.01600.01500.01500.01501,186,036
Jul 08, 20220.01750.01800.01500.01600.016015,016,176
Jul 07, 20220.01800.01800.01750.01750.0175330,111
Jul 06, 20220.01900.01900.01800.01800.0180541,990
Jul 05, 20220.01800.01900.01800.01900.0190955,904
Jul 04, 20220.01700.01800.01700.01800.01802,388,557
Jul 01, 20220.01600.01700.01600.01600.0160853,964
Jun 30, 20220.01600.01700.01550.01700.01703,444,848
Jun 29, 20220.01600.01700.01600.01600.01602,501,191
Jun 28, 20220.01600.01650.01600.01600.01601,058,585
Jun 27, 20220.01600.01800.01500.01600.01607,145,101
Jun 24, 20220.01600.01700.01600.01650.01651,953,857
Jun 23, 20220.01600.01700.01500.01500.01504,443,237
Jun 22, 20220.01600.01600.01600.01600.01601,784,366
Jun 21, 20220.01600.01600.01500.01600.01601,569,879
Jun 20, 20220.01700.01700.01600.01600.01601,388,717
Jun 17, 20220.01700.01700.01600.01700.01701,622,255
Jun 16, 20220.01800.01800.01700.01700.01701,200,000
Jun 15, 20220.01700.01700.01600.01600.01601,742,654
Jun 14, 20220.01700.02000.01700.01700.017013,321,368
Jun 10, 20220.02100.02100.01800.01800.018010,563,486
Jun 09, 20220.01700.01900.01700.01900.01907,802,183
Jun 08, 20220.01900.01900.01800.01800.01804,636,547
Jun 07, 20220.02100.02100.01900.01900.01903,963,797
Jun 06, 20220.02200.02200.02000.02000.02003,965,989
Jun 03, 20220.02200.02250.02100.02100.0210506,314
Jun 02, 20220.02300.02350.02200.02200.02207,317,938
Jun 01, 20220.02600.02600.02300.02300.02301,724,096
May 31, 20220.02500.02500.02400.02500.0250579,160
May 30, 20220.02400.02500.02300.02400.02401,768,012
May 27, 20220.02400.02500.02400.02400.02401,320,019
May 26, 20220.02500.02500.02400.02400.02404,472,645
May 25, 20220.02500.02550.02500.02500.02503,850,897
May 24, 20220.02800.02800.02500.02500.02506,490,244
May 23, 20220.03000.03000.02700.02700.02708,740,490
May 20, 20220.02700.03000.02700.02800.02808,735,302
May 19, 20220.02500.02600.02500.02600.02603,428,463
May 18, 20220.02700.02700.02650.02700.02703,596,687
May 17, 20220.02500.02700.02500.02700.02702,881,282
May 16, 20220.02700.02700.02500.02500.02503,215,719
May 13, 20220.02700.02700.02500.02600.02607,740,613
May 12, 20220.02700.02750.02600.02600.02607,376,369
May 11, 20220.02900.03000.02700.02700.027017,264,888
May 10, 20220.02800.02850.02700.02800.02809,357,854
May 09, 20220.03000.03100.02700.02800.02809,182,443
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...