Lanthanein Resources Limited (LNR.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

Add to watchlist

0.0035

0.0000

(0.00%)

As of 03:48PM AEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	768,888
Jun 25, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	6,262,681
Jun 24, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	1,007,560
Jun 21, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	6,402,893
Jun 20, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	1,578,292
Jun 19, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	1,511,749
Jun 18, 2024	0.0035	0.0035	0.0030	0.0035	0.0035	4,393,336
Jun 17, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	420,000
Jun 14, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	853,166
Jun 13, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	1,786,669
Jun 12, 2024	0.0040	0.0045	0.0035	0.0040	0.0040	16,629,944
Jun 11, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	5,400,472
Jun 07, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	1,545,000
Jun 06, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	570,000
Jun 05, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	249,000
Jun 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,915,914
Jun 03, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	140,234
May 31, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	5,595,000
May 30, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	200,000
May 29, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,900,000
May 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	164,600
May 27, 2024	0.0050	0.0050	0.0040	0.0045	0.0045	3,520,777
May 24, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	2,050,000
May 23, 2024	0.0050	0.0055	0.0045	0.0050	0.0050	35,470,018
May 22, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	184,779
May 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,219,450
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,925,291
May 17, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	13,851,444
May 16, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	11,577,721
May 15, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	22,121,684
May 14, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	46,812,180
May 13, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	8,614,291
May 10, 2024	0.0055	0.0070	0.0055	0.0060	0.0060	20,144,422
May 09, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	5,596,723
May 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,733,333
May 07, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	3,789,591
May 06, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	5,237,871
May 03, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	18,685,607
May 02, 2024	-	-	-	-	-	-
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	0.0070	0.0080	0.0060	0.0060	0.0060	16,563,804
Apr 29, 2024	0.0055	0.0070	0.0055	0.0060	0.0060	13,250,525
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,143
Apr 24, 2024	0.0050	0.0060	0.0040	0.0040	0.0040	13,261,901
Apr 23, 2024	0.0050	0.0055	0.0045	0.0050	0.0050	6,217,534
Apr 22, 2024	0.0050	0.0060	0.0040	0.0050	0.0050	58,273,472
Apr 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	501,663
Apr 18, 2024	0.0040	0.0040	0.0030	0.0035	0.0035	3,144,262
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	0.0035	0.0040	0.0030	0.0040	0.0040	54,924
Apr 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,350,000
Apr 12, 2024	0.0035	0.0040	0.0030	0.0030	0.0030	10,967,972
Apr 11, 2024	0.0030	0.0035	0.0030	0.0030	0.0030	2,706,322
Apr 10, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	6,075,040
Apr 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	540,000
Apr 08, 2024	0.0025	0.0030	0.0025	0.0025	0.0025	396,446
Apr 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	371,978
Apr 04, 2024	-	-	-	-	-	-
Apr 03, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,222,845
Apr 02, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	1,750,807
Mar 28, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,818,990
Mar 27, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	460,000
Mar 26, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	3,463,988
Mar 25, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	3,560,157
Mar 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,476,499
Mar 21, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,584,694
Mar 20, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,721,250
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	550,809
Mar 18, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	1,177,754
Mar 15, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	2,323,757
Mar 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,175,058
Mar 13, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	4,390,401
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	12,328,279
Mar 11, 2024	0.0030	0.0035	0.0030	0.0030	0.0030	3,391,987
Mar 08, 2024	0.0035	0.0035	0.0025	0.0030	0.0030	7,726,651
Mar 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,435,996
Mar 06, 2024	0.0030	0.0035	0.0030	0.0030	0.0030	11,400,010
Mar 05, 2024	0.0035	0.0035	0.0030	0.0035	0.0035	26,602,260
Mar 04, 2024	0.0035	0.0035	0.0030	0.0035	0.0035	17,585,259
Mar 01, 2024	0.0045	0.0045	0.0030	0.0030	0.0030	46,468,721
Feb 29, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	440,628
Feb 28, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	4,052,681
Feb 27, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	3,995,502
Feb 26, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	6,706,521
Feb 23, 2024	0.0055	0.0055	0.0045	0.0050	0.0050	11,524,578
Feb 22, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	630,395
Feb 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	124,388
Feb 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	340,000
Feb 19, 2024	0.0055	0.0060	0.0050	0.0050	0.0050	1,030,000
Feb 16, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	862,691
Feb 15, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	83,908
Feb 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	64,444
Feb 13, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	1,231,517
Feb 12, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,810,579
Feb 09, 2024	0.0060	0.0060	0.0050	0.0055	0.0055	3,871,691
Feb 08, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	380,916
Feb 07, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	867,244
Feb 06, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	1,290,312
Feb 05, 2024	0.0065	0.0065	0.0050	0.0055	0.0055	3,677,921
Feb 02, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	4,495,758
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7322-0.0002(-0.02%)

CRUDE OIL81.26+0.43(+0.53%)

Bitcoin CAD84,182.64+803.98(+0.96%)

Lanthanein Resources Limited (LNR.XA)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7322
-0.0002(-0.02%)

CRUDE OIL
81.26
+0.43(+0.53%)

Bitcoin CAD
84,182.64
+803.98(+0.96%)