ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.73
1.11%
US Tech 100
18,112.80
1.55%
Dow Jones
39,882.59
0.82%
Brent Oil
82.705
0.19%
Bitcoin
66,110.87
7.42%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Latin Resources Ltd (LRS)

  7. Latin Resources Ltd (LRS) Historical

LRS Latin Resources Ltd

0.2475
0.0075 (3.13%)
May 15 2024 - Closed
Delayed by 20 minutes

LRS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2024 0.24 -0.0075 -3.03% 0.255 0.255 0.235 3,744,059
May 13 2024 0.2475 -0.0125 -4.81% 0.26 0.265 0.245 7,913,502
May 10 2024 0.26 0.005 1.96% 0.255 0.265 0.25 6,766,208
May 09 2024 0.255 0.005 2.00% 0.26 0.26 0.245 5,388,362
May 08 2024 0.25 -0.005 -1.96% 0.25 0.26 0.25 5,446,954
May 07 2024 0.255 0.0225 9.68% 0.23 0.26 0.23 12,434,049
May 06 2024 0.2325 -0.0025 -1.06% 0.24 0.24 0.225 8,262,950
May 03 2024 0.235 0.01 4.44% 0.23 0.24 0.225 7,226,696
May 02 2024 0.225 0.0025 1.12% 0.22 0.23 0.215 3,653,648
May 01 2024 0.2225 0.005 2.30% 0.215 0.225 0.21 3,352,229
Apr 30 2024 0.2175 -0.0025 -1.14% 0.23 0.235 0.215 7,986,911
Apr 29 2024 0.22 0.0125 6.02% 0.205 0.225 0.205 12,930,527
Apr 26 2024 0.2075 0.0075 3.75% 0.205 0.215 0.20 7,468,695
Apr 24 2024 0.20 -0.005 -2.44% 0.205 0.215 0.1975 4,219,422
Apr 23 2024 0.205 0.00 0.00% 0.205 0.205 0.20 1,410,450
Apr 22 2024 0.205 0.01 5.13% 0.195 0.21 0.1925 4,126,652
Apr 19 2024 0.195 -0.005 -2.50% 0.195 0.205 0.19 4,308,652
Apr 18 2024 0.20 0.0075 3.90% 0.195 0.205 0.195 5,013,784
Apr 17 2024 0.1925 0.0075 4.05% 0.185 0.195 0.185 3,823,485
Apr 16 2024 0.185 -0.01 -5.13% 0.195 0.20 0.185 6,225,143
Apr 15 2024 0.195 -0.0125 -6.02% 0.195 0.20 0.19 3,456,063
Apr 12 2024 0.2075 0.00 0.00% 0.21 0.21 0.20 4,361,561
Apr 11 2024 0.2075 0.0075 3.75% 0.19 0.215 0.19 8,477,791
Apr 10 2024 0.20 0.0225 12.68% 0.18 0.20 0.175 9,228,305
Apr 09 2024 0.1775 0.00 0.00% 0.175 0.18 0.175 723,959
Apr 08 2024 0.1775 0.0025 1.43% 0.175 0.18 0.17 4,101,680
Apr 05 2024 0.175 0.00 0.00% 0.175 0.1775 0.17 2,361,117
Apr 04 2024 0.175 -0.0025 -1.41% 0.175 0.1825 0.17 7,557,758
Apr 03 2024 0.1775 -0.0075 -4.05% 0.18 0.185 0.17 8,547,799
Apr 02 2024 0.185 0.00 0.00% 0.19 0.19 0.18 4,144,762
Mar 28 2024 0.185 0.00 0.00% 0.185 0.195 0.185 4,474,831
Mar 27 2024 0.185 0.0075 4.23% 0.18 0.185 0.175 6,282,843
Mar 26 2024 0.1775 -0.0025 -1.39% 0.185 0.185 0.175 7,528,719
Mar 25 2024 0.18 -0.005 -2.70% 0.18 0.18 0.17 9,897,155
Mar 22 2024 0.185 -0.0075 -3.90% 0.195 0.195 0.18 7,427,924
Mar 21 2024 0.1925 0.0075 4.05% 0.19 0.195 0.185 5,710,894
Mar 20 2024 0.185 -0.01 -5.13% 0.195 0.20 0.185 6,725,258
Mar 19 2024 0.195 -0.02 -9.30% 0.21 0.2125 0.195 6,828,504
Mar 18 2024 0.215 0.00 0.00% 0.215 0.225 0.215 4,825,007
Mar 15 2024 0.215 -0.01 -4.44% 0.22 0.225 0.2125 89,684,328
Mar 14 2024 0.225 0.01 4.65% 0.215 0.23 0.2125 10,298,351
Mar 13 2024 0.215 0.00 0.00% 0.21 0.22 0.21 3,243,096
Mar 12 2024 0.215 0.0125 6.17% 0.205 0.22 0.205 7,258,313
Mar 11 2024 0.2025 -0.0075 -3.57% 0.205 0.21 0.20 5,201,548
Mar 08 2024 0.21 -0.005 -2.33% 0.215 0.215 0.20 5,753,785
Mar 07 2024 0.215 0.00 0.00% 0.215 0.22 0.21 12,854,543
Mar 06 2024 0.215 0.005 2.38% 0.20 0.215 0.195 7,095,091
Mar 05 2024 0.21 -0.0175 -7.69% 0.22 0.225 0.205 7,073,392
Mar 04 2024 0.2275 0.005 2.25% 0.23 0.235 0.22 13,210,139
Mar 01 2024 0.2225 0.005 2.30% 0.23 0.235 0.215 25,947,917
Feb 29 2024 0.2175 0.0025 1.16% 0.225 0.23 0.2125 11,057,462
Feb 28 2024 0.215 0.0275 14.67% 0.19 0.2225 0.19 13,996,147
Feb 27 2024 0.1875 -0.005 -2.60% 0.19 0.195 0.185 2,424,399
Feb 26 2024 0.1925 0.0025 1.32% 0.19 0.20 0.185 6,063,718
Feb 23 2024 0.19 -0.025 -11.63% 0.215 0.215 0.185 12,447,771
Feb 22 2024 0.215 -0.005 -2.27% 0.215 0.22 0.205 5,575,492
Feb 21 2024 0.22 0.015 7.32% 0.20 0.22 0.19 10,688,844
Feb 20 2024 0.205 -0.01 -4.65% 0.21 0.21 0.195 9,034,843
Feb 19 2024 0.215 0.0075 3.61% 0.215 0.22 0.205 15,080,444
Feb 16 2024 0.2075 0.0125 6.41% 0.20 0.21 0.1925 17,082,871
Feb 15 2024 0.195 -0.0075 -3.70% 0.20 0.21 0.1925 14,244,459

Your Recent History

ASX
LRS
Latin Resources
BIT
P1DA31
BNP Paribas Issuance
BIT
P1P3W2
BNP Paribas Issuance
BIT
F15449
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved