InvestSMART

Lode Resources Ltd (ASX: LDR) - Share Price

Current share price for LDR : $0.066 0.006 (8.33%)+

Lode Resources Ltd's current share price is $0.07. This constitutes a share price movement of -5.71% when compared to its closing share price of $0.07 seven days ago. Relative to today's opening stock price, the LDR stock price is down 0.006 or -8.33%.

LDR Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.215 0.26 0.066 0.066 297,485 -0.149 (-69.30%)
Last Year (2025) 0.09 0.39 0.087 0.21 536,666 0.12 (133.33%)
This Financial Year (FY2027) 0.087 0.13 0.066 0.066 204,531 -0.021 (-24.14%)
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
28 Nov 2023 0.092 0.094 0.092 0.092 63,675 0 (0%)
27 Nov 2023 0.095 0.095 0.092 0.092 92,174 -0.003 (-3.16%)
24 Nov 2023 0.095 0.095 0.087 0.09 99,348 -0.005 (-5.26%)
23 Nov 2023 0.088 0.0935 0.087 0.0935 298,440 0.0055 (6.25%)
22 Nov 2023 0.08 0.09 0.08 0.088 511,200 0.008 (10%)
21 Nov 2023 0.09 0.09 0.071 0.078 1,268,001 -0.012 (-13.33%)
20 Nov 2023 0.091 0.091 0.09 0.09 72,803 -0.001 (-1.10%)
17 Nov 2023 0.1 0.1 0.092 0.092 301,920 -0.008 (-8%)
16 Nov 2023 0.091 0.105 0.091 0.099 450,097 0.008 (8.79%)
15 Nov 2023 0.08 0.088 0.08 0.088 425,553 0.008 (10%)
14 Nov 2023 0.081 0.081 0.081 0.081 24,691 0 (0%)
13 Nov 2023 0.073 0.073 0.073 0.073 28,207 0 (0%)
10 Nov 2023 0.079 0.079 0.07 0.073 859,533 -0.006 (-7.59%)
9 Nov 2023 0.087 0.087 0.078 0.081 289,729 -0.006 (-6.90%)
8 Nov 2023 0.09 0.09 0.09 0.09 30,000 0 (0%)
7 Nov 2023 0.081 0.087 0.081 0.087 57,574 0.006 (7.41%)
6 Nov 2023 0.082 0.082 0.08 0.081 260,229 -0.001 (-1.22%)
3 Nov 2023 0.084 0.084 0.083 0.083 17,716 -0.001 (-1.19%)
2 Nov 2023 0.084 0.084 0.083 0.083 30,984 -0.001 (-1.19%)
1 Nov 2023 0.089 0.089 0.083 0.084 288,959 -0.005 (-5.62%)
31 Oct 2023 0.088 0.088 0.087 0.087 61,735 -0.001 (-1.14%)
30 Oct 2023 0.086 0.089 0.076 0.089 274,808 0.003 (3.49%)
27 Oct 2023 0.087 0.091 0.086 0.091 91,017 0.004 (4.60%)
26 Oct 2023 0.086 0.088 0.086 0.087 52,146 0.001 (1.16%)
25 Oct 2023 0.094 0.094 0.087 0.087 317,898 -0.007 (-7.45%)

751 - 775 of 1700 results

Page 31 of 68

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.