InvestSMART

Lode Resources Ltd (ASX: LDR) - Share Price

- Current share price for LDR : $0.110

Lode Resources Ltd's current share price is $0.11. This constitutes a share price movement of 29.41% when compared to its closing share price of $0.09 seven days ago. Relative to today's opening stock price, the LDR stock price is unchanged.

LDR Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.215 0.26 0.075 0.11 351,454 -0.105 (-48.84%)
Last Year (2025) 0.09 0.39 0.087 0.21 536,666 0.12 (133.33%)
This Financial Year (FY2027) 0.087 0.12 0.075 0.11 287,837 0.023 (26.44%)
Last Financial Year (FY2026) 0.155 0.39 0.09 0.09 419,532 -0.065 (-41.94%)

LDR Share Price History

Date Open High Low Close Volume Daily Movement
21 Aug 2026 0.11 0.12 0.105 0.11 1,119,596 0 (0%)
20 Aug 2026 0.095 0.11 0.095 0.11 1,874,227 0.015 (15.79%)
19 Aug 2026 0.095 0.095 0.09 0.09 504,779 -0.005 (-5.26%)
18 Aug 2026 0.091 0.097 0.09 0.09 653,485 -0.001 (-1.10%)
17 Aug 2026 0.086 0.093 0.083 0.09 1,169,027 0.004 (4.65%)
14 Aug 2026 0.08 0.085 0.079 0.085 178,879 0.005 (6.25%)
13 Aug 2026 0.081 0.081 0.079 0.079 25,259 -0.002 (-2.47%)
12 Aug 2026 0.086 0.086 0.08 0.085 301,429 -0.001 (-1.16%)
11 Aug 2026 0.079 0.089 0.078 0.085 155,391 0.006 (7.59%)
10 Aug 2026 0.085 0.085 0.079 0.079 351,878 -0.006 (-7.06%)
7 Aug 2026 0.09 0.09 0.084 0.084 67,237 -0.006 (-6.67%)
6 Aug 2026 0.09 0.09 0.081 0.087 135,788 -0.003 (-3.33%)
5 Aug 2026 0.081 0.088 0.081 0.087 160,819 0.006 (7.41%)
4 Aug 2026 0.082 0.083 0.08 0.082 83,499 0 (0%)
3 Aug 2026 0.081 0.082 0.081 0.082 16,391 0.001 (1.23%)
31 Jul 2026 0.078 0.08 0.078 0.08 74,784 0.002 (2.56%)
30 Jul 2026 0.082 0.082 0.078 0.078 89,745 -0.004 (-4.88%)
29 Jul 2026 0.081 0.082 0.079 0.082 268,478 0.001 (1.23%)
28 Jul 2026 0.081 0.081 0.081 0.081 0 0 (0%)
27 Jul 2026 0.081 0.087 0.081 0.081 94,463 0 (0%)
24 Jul 2026 0.087 0.087 0.08 0.08 20,838 -0.007 (-8.05%)
23 Jul 2026 0.079 0.085 0.078 0.084 392,132 0.005 (6.33%)
22 Jul 2026 0.078 0.079 0.077 0.079 45,129 0.001 (1.28%)
21 Jul 2026 0.078 0.078 0.077 0.078 37,115 0 (0%)
20 Jul 2026 0.08 0.08 0.076 0.078 197,031 -0.002 (-2.50%)

1 - 25 of 1640 results

Page 1 of 66

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.