Lycaon Resources Limited (LYN.AX)

ASX - ASX Delayed Price. Currency in AUD

0.3400

+0.0400

(+13.33%)

At close: 03:52PM AEDT

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.3100	0.3650	0.3100	0.3400	0.3400	367,179
Feb 03, 2023	0.3100	0.3650	0.3100	0.3400	0.3400	367,179
Feb 02, 2023	0.3200	0.3200	0.2800	0.3000	0.3000	135,903
Feb 01, 2023	0.2700	0.3100	0.2650	0.3000	0.3000	169,822
Jan 31, 2023	0.2700	0.2750	0.2700	0.2750	0.2750	41,545
Jan 30, 2023	0.2650	0.2850	0.2600	0.2750	0.2750	121,159
Jan 27, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	65,585
Jan 25, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	43,012
Jan 24, 2023	0.2650	0.2650	0.2450	0.2500	0.2500	90,949
Jan 23, 2023	0.2800	0.2800	0.2500	0.2650	0.2650	106,956
Jan 20, 2023	0.2850	0.2850	0.2800	0.2850	0.2850	43,831
Jan 19, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Jan 18, 2023	0.3000	0.3000	0.2950	0.2950	0.2950	31,610
Jan 17, 2023	0.3000	0.3000	0.2950	0.3000	0.3000	59,201
Jan 16, 2023	0.3100	0.3300	0.3050	0.3050	0.3050	65,669
Jan 13, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	5,079
Jan 12, 2023	0.3050	0.3150	0.3000	0.3150	0.3150	26,990
Jan 11, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
Jan 10, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	5,965
Jan 09, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	8,760
Jan 06, 2023	0.2800	0.2950	0.2800	0.2950	0.2950	33,358
Jan 05, 2023	0.2750	0.2800	0.2750	0.2800	0.2800	38,955
Jan 04, 2023	0.2900	0.2900	0.2750	0.2750	0.2750	63,676
Jan 03, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	31,709
Dec 30, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
Dec 29, 2022	0.2800	0.2800	0.2750	0.2750	0.2750	86,720
Dec 28, 2022	0.2950	0.2950	0.2900	0.2900	0.2900	38,147
Dec 23, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 22, 2022	0.2900	0.3100	0.2900	0.2950	0.2950	64,460
Dec 21, 2022	0.2950	0.3000	0.2950	0.3000	0.3000	28,000
Dec 20, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	586
Dec 19, 2022	0.3250	0.3250	0.2950	0.3050	0.3050	135,279
Dec 16, 2022	0.3000	0.3200	0.2900	0.3200	0.3200	111,672
Dec 15, 2022	0.3150	0.3150	0.3050	0.3050	0.3050	100,038
Dec 14, 2022	0.3250	0.3250	0.3150	0.3150	0.3150	63,531
Dec 13, 2022	0.3450	0.3450	0.3150	0.3150	0.3150	227,869
Dec 12, 2022	0.3350	0.3600	0.3250	0.3450	0.3450	186,749
Dec 09, 2022	0.3500	0.3500	0.3300	0.3400	0.3400	139,486
Dec 08, 2022	0.3400	0.3600	0.3400	0.3400	0.3400	109,160
Dec 07, 2022	0.3350	0.3450	0.3300	0.3300	0.3300	40,353
Dec 06, 2022	0.3300	0.3400	0.3300	0.3350	0.3350	116,266
Dec 05, 2022	0.3600	0.3600	0.3200	0.3300	0.3300	196,014
Dec 02, 2022	0.3600	0.3700	0.3575	0.3600	0.3600	118,804
Dec 01, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	15,157
Nov 30, 2022	0.3500	0.3600	0.3300	0.3400	0.3400	238,715
Nov 29, 2022	0.3650	0.3650	0.3500	0.3500	0.3500	174,318
Nov 28, 2022	0.3650	0.3800	0.3600	0.3700	0.3700	410,568
Nov 25, 2022	0.3800	0.4050	0.3600	0.3600	0.3600	301,533
Nov 24, 2022	0.3800	0.3900	0.3650	0.3650	0.3650	251,354
Nov 23, 2022	0.3850	0.4025	0.3800	0.3900	0.3900	248,425
Nov 22, 2022	0.4150	0.4150	0.3600	0.3650	0.3650	512,581
Nov 21, 2022	0.5600	0.5800	0.3950	0.4150	0.4150	2,208,436
Nov 18, 2022	0.5350	0.5500	0.4600	0.4950	0.4950	981,177
Nov 17, 2022	0.5200	0.5400	0.4500	0.5300	0.5300	717,211
Nov 16, 2022	0.4250	0.5200	0.4000	0.5200	0.5200	995,377
Nov 15, 2022	0.4100	0.5000	0.3550	0.4100	0.4100	1,333,542
Nov 14, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 11, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 10, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	72,403
Nov 09, 2022	0.2750	0.3000	0.2750	0.3000	0.3000	46,979
Nov 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	6,193
Nov 07, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	75,263
Nov 04, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 03, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 02, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	18,000
Nov 01, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 31, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	34,438
Oct 28, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 27, 2022	0.2450	0.2500	0.2450	0.2500	0.2500	50,500
Oct 26, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	93,477
Oct 25, 2022	0.2150	0.2300	0.2150	0.2300	0.2300	41,535
Oct 24, 2022	0.2350	0.2350	0.2350	0.2350	0.2350	-
Oct 21, 2022	0.2350	0.2350	0.2350	0.2350	0.2350	-
Oct 20, 2022	0.2450	0.2450	0.2350	0.2350	0.2350	160,204
Oct 19, 2022	0.2600	0.2600	0.2400	0.2500	0.2500	80,000
Oct 18, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	20,000
Oct 17, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	-
Oct 14, 2022	0.2700	0.2750	0.2700	0.2750	0.2750	69,438
Oct 13, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 12, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 11, 2022	0.2750	0.2750	0.2550	0.2700	0.2700	130,864
Oct 10, 2022	0.2800	0.2800	0.2750	0.2750	0.2750	124,639
Oct 07, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	118,900
Oct 06, 2022	0.2900	0.2900	0.2700	0.2700	0.2700	91,851
Oct 05, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	44,242
Oct 04, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,700
Oct 03, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 30, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	554
Sep 29, 2022	0.3150	0.3200	0.3100	0.3100	0.3100	169,811
Sep 28, 2022	0.3250	0.3400	0.3000	0.3000	0.3000	53,026
Sep 27, 2022	0.3000	0.3150	0.2800	0.3150	0.3150	110,967
Sep 26, 2022	0.3500	0.3600	0.3150	0.3150	0.3150	160,436
Sep 23, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	72,708
Sep 21, 2022	0.3600	0.3600	0.3500	0.3525	0.3525	41,016
Sep 20, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	13,063
Sep 19, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	53,500
Sep 16, 2022	0.3750	0.3750	0.3500	0.3500	0.3500	18,334
Sep 15, 2022	0.3800	0.3800	0.3675	0.3675	0.3675	20,999
Sep 14, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	26,000
Sep 13, 2022	0.3700	0.3900	0.3650	0.3800	0.3800	99,657
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,153.72-26.04(-0.62%)

Dow 3033,990.80-63.14(-0.19%)

Nasdaq12,103.76-97.06(-0.80%)

Russell 20002,005.25+4.03(+0.20%)

Crude Oil73.91-1.97(-2.60%)

Gold1,878.20-52.60(-2.72%)

Lycaon Resources Limited (LYN.AX)

S&P 500
4,153.72
-26.04(-0.62%)

Dow 30
33,990.80
-63.14(-0.19%)

Nasdaq
12,103.76
-97.06(-0.80%)

Russell 2000
2,005.25
+4.03(+0.20%)

Crude Oil
73.91
-1.97(-2.60%)

Gold
1,878.20
-52.60(-2.72%)