Advertisement
Advertisement
U.S. markets close in 2 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lycaon Resources Limited (LYN.AX)

ASX - ASX Delayed Price. Currency in AUD
0.3400+0.0400 (+13.33%)
At close: 03:52PM AEDT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.31000.36500.31000.34000.3400367,179
Feb 03, 20230.31000.36500.31000.34000.3400367,179
Feb 02, 20230.32000.32000.28000.30000.3000135,903
Feb 01, 20230.27000.31000.26500.30000.3000169,822
Jan 31, 20230.27000.27500.27000.27500.275041,545
Jan 30, 20230.26500.28500.26000.27500.2750121,159
Jan 27, 20230.25000.26000.25000.26000.260065,585
Jan 25, 20230.25000.26000.25000.26000.260043,012
Jan 24, 20230.26500.26500.24500.25000.250090,949
Jan 23, 20230.28000.28000.25000.26500.2650106,956
Jan 20, 20230.28500.28500.28000.28500.285043,831
Jan 19, 20230.29000.29000.29000.29000.29005,000
Jan 18, 20230.30000.30000.29500.29500.295031,610
Jan 17, 20230.30000.30000.29500.30000.300059,201
Jan 16, 20230.31000.33000.30500.30500.305065,669
Jan 13, 20230.31000.31000.30000.30000.30005,079
Jan 12, 20230.30500.31500.30000.31500.315026,990
Jan 11, 20230.29500.29500.29500.29500.29505,000
Jan 10, 20230.28500.28500.28500.28500.28505,965
Jan 09, 20230.29500.29500.29500.29500.29508,760
Jan 06, 20230.28000.29500.28000.29500.295033,358
Jan 05, 20230.27500.28000.27500.28000.280038,955
Jan 04, 20230.29000.29000.27500.27500.275063,676
Jan 03, 20230.29000.29000.29000.29000.290031,709
Dec 30, 20220.27500.27500.27500.27500.2750-
Dec 29, 20220.28000.28000.27500.27500.275086,720
Dec 28, 20220.29500.29500.29000.29000.290038,147
Dec 23, 20220.29500.29500.29500.29500.2950-
Dec 22, 20220.29000.31000.29000.29500.295064,460
Dec 21, 20220.29500.30000.29500.30000.300028,000
Dec 20, 20220.29500.29500.29500.29500.2950586
Dec 19, 20220.32500.32500.29500.30500.3050135,279
Dec 16, 20220.30000.32000.29000.32000.3200111,672
Dec 15, 20220.31500.31500.30500.30500.3050100,038
Dec 14, 20220.32500.32500.31500.31500.315063,531
Dec 13, 20220.34500.34500.31500.31500.3150227,869
Dec 12, 20220.33500.36000.32500.34500.3450186,749
Dec 09, 20220.35000.35000.33000.34000.3400139,486
Dec 08, 20220.34000.36000.34000.34000.3400109,160
Dec 07, 20220.33500.34500.33000.33000.330040,353
Dec 06, 20220.33000.34000.33000.33500.3350116,266
Dec 05, 20220.36000.36000.32000.33000.3300196,014
Dec 02, 20220.36000.37000.35750.36000.3600118,804
Dec 01, 20220.36000.36000.36000.36000.360015,157
Nov 30, 20220.35000.36000.33000.34000.3400238,715
Nov 29, 20220.36500.36500.35000.35000.3500174,318
Nov 28, 20220.36500.38000.36000.37000.3700410,568
Nov 25, 20220.38000.40500.36000.36000.3600301,533
Nov 24, 20220.38000.39000.36500.36500.3650251,354
Nov 23, 20220.38500.40250.38000.39000.3900248,425
Nov 22, 20220.41500.41500.36000.36500.3650512,581
Nov 21, 20220.56000.58000.39500.41500.41502,208,436
Nov 18, 20220.53500.55000.46000.49500.4950981,177
Nov 17, 20220.52000.54000.45000.53000.5300717,211
Nov 16, 20220.42500.52000.40000.52000.5200995,377
Nov 15, 20220.41000.50000.35500.41000.41001,333,542
Nov 14, 20220.31000.31000.31000.31000.3100-
Nov 11, 20220.31000.31000.31000.31000.3100-
Nov 10, 20220.30000.31000.30000.31000.310072,403
Nov 09, 20220.27500.30000.27500.30000.300046,979
Nov 08, 20220.28000.28000.28000.28000.28006,193
Nov 07, 20220.27000.28000.27000.28000.280075,263
Nov 04, 20220.27000.27000.27000.27000.2700-
Nov 03, 20220.27000.27000.27000.27000.2700-
Nov 02, 20220.27000.27000.27000.27000.270018,000
Nov 01, 20220.25000.25000.25000.25000.2500-
Oct 31, 20220.25000.25000.25000.25000.250034,438
Oct 28, 20220.25000.25000.25000.25000.2500-
Oct 27, 20220.24500.25000.24500.25000.250050,500
Oct 26, 20220.24000.24000.24000.24000.240093,477
Oct 25, 20220.21500.23000.21500.23000.230041,535
Oct 24, 20220.23500.23500.23500.23500.2350-
Oct 21, 20220.23500.23500.23500.23500.2350-
Oct 20, 20220.24500.24500.23500.23500.2350160,204
Oct 19, 20220.26000.26000.24000.25000.250080,000
Oct 18, 20220.26000.26000.26000.26000.260020,000
Oct 17, 20220.27500.27500.27500.27500.2750-
Oct 14, 20220.27000.27500.27000.27500.275069,438
Oct 13, 20220.27000.27000.27000.27000.2700-
Oct 12, 20220.27000.27000.27000.27000.2700-
Oct 11, 20220.27500.27500.25500.27000.2700130,864
Oct 10, 20220.28000.28000.27500.27500.2750124,639
Oct 07, 20220.27500.27500.27500.27500.2750118,900
Oct 06, 20220.29000.29000.27000.27000.270091,851
Oct 05, 20220.30000.30000.29500.29500.295044,242
Oct 04, 20220.30000.30000.30000.30000.30001,700
Oct 03, 20220.31000.31000.31000.31000.3100-
Sep 30, 20220.31000.31000.31000.31000.3100554
Sep 29, 20220.31500.32000.31000.31000.3100169,811
Sep 28, 20220.32500.34000.30000.30000.300053,026
Sep 27, 20220.30000.31500.28000.31500.3150110,967
Sep 26, 20220.35000.36000.31500.31500.3150160,436
Sep 23, 20220.36000.36000.35000.35000.350072,708
Sep 21, 20220.36000.36000.35000.35250.352541,016
Sep 20, 20220.35000.36000.35000.36000.360013,063
Sep 19, 20220.35000.36000.35000.36000.360053,500
Sep 16, 20220.37500.37500.35000.35000.350018,334
Sep 15, 20220.38000.38000.36750.36750.367520,999
Sep 14, 20220.35000.35000.35000.35000.350026,000
Sep 13, 20220.37000.39000.36500.38000.380099,657
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement