LRS

Latin Resources Historical Data - LRS

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Latin Resources Ltd LRS Australian Stock Exchange Ordinary Share AU000000LRS6
  Price Change Price Change % Stock Price Last Trade
-0.005 -10.2% 0.044 16:10:04
Open Price Low Price High Price Close Price Previous Close
0.048 0.042 0.049 0.044 0.049
more quote information »

LRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0330.060.0320.04820784,177,7510.01133.33%
1 Month0.0290.060.0270.04401831,489,4160.01551.72%
3 Months0.0190.060.0160.03708521,531,7330.025131.58%
6 Months0.010.060.00850.02637320,294,8770.034340.0%
1 Year0.0050.060.0020.02246114,344,8500.039780.0%
3 Years0.0130.060.000.0153899,532,4120.031238.46%
5 Years0.0040.060.0010.0128812,480,9800.041,000.0%

LRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2021 0.049 0.001 2.08% 0.052 0.052 0.047 33,954,680
20 Jan 2021 0.048 -0.003 -5.88% 0.058 0.06 0.045 171,357,092
19 Jan 2021 0.051 0.018 54.55% 0.041 0.052 0.037 212,242,007
18 Jan 2021 0.033 -0.001 -2.94% 0.034 0.034 0.032 13,724,875
15 Jan 2021 0.034 0.001 3.03% 0.035 0.035 0.033 9,920,446
14 Jan 2021 0.033 0.002 6.45% 0.033 0.034 0.032 13,644,335
13 Jan 2021 0.031 -0.001 -3.13% 0.032 0.032 0.03 5,476,765
12 Jan 2021 0.032 0.002 6.67% 0.031 0.032 0.03 4,228,385
11 Jan 2021 0.03 -0.002 -6.25% 0.032 0.032 0.03 7,445,040
08 Jan 2021 0.032 -0.002 -5.88% 0.033 0.033 0.032 6,119,738
07 Jan 2021 0.034 0.00 0.0% 0.035 0.035 0.033 8,857,010
06 Jan 2021 0.034 0.002 6.25% 0.033 0.034 0.031 17,852,469
05 Jan 2021 0.032 0.00 0.0% 0.033 0.034 0.032 9,585,836
04 Jan 2021 0.032 -0.001 -3.03% 0.033 0.036 0.031 49,969,310
31 Dec 2020 0.033 0.006 22.22% 0.028 0.033 0.0275 22,184,455
30 Dec 2020 0.027 -0.001 -3.57% 0.028 0.028 0.027 2,595,208
29 Dec 2020 0.028 0.001 3.7% 0.028 0.028 0.027 5,921,086
24 Dec 2020 0.027 -0.001 -3.57% 0.029 0.029 0.027 2,842,711
23 Dec 2020 0.028 -0.001 -3.45% 0.029 0.029 0.028 4,410,267
22 Dec 2020 0.029 0.00 0.0% 0.029 0.029 0.028 6,362,795
Your Recent History
ASX
LRS
Latin Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210122 16:45:01