U.S. markets closed

Lycaon Resources Limited (LYN.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.2550+0.0250 (+10.87%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.23000.27500.23000.25500.2550647,481
27 jun 20240.23000.23000.22500.23000.230049,730
26 jun 20240.22000.23000.22000.23000.2300116,098
25 jun 20240.23000.23000.21500.22500.2250191,966
24 jun 20240.23500.25500.22500.22500.2250294,274
21 jun 20240.23000.23000.22000.22000.2200258,035
20 jun 20240.22500.24000.22500.22500.225039,911
19 jun 20240.21000.25500.20000.25000.2500611,114
18 jun 20240.21000.21250.21000.21000.2100164,161
17 jun 20240.21000.21500.21000.21500.2150151,368
14 jun 20240.21500.23500.21500.22000.220084,198
13 jun 20240.22500.22500.20500.20500.2050135,049
12 jun 20240.24500.24500.22500.22500.2250190,309
11 jun 20240.24500.24500.24000.24000.240055,827
07 jun 20240.25000.25000.24000.24000.240060,639
06 jun 20240.25500.26000.24500.25000.250084,158
05 jun 20240.24500.25500.24500.24500.245022,368
04 jun 20240.24000.25500.24000.24500.245056,945
03 jun 20240.24000.26000.24000.24000.240063,557
31 may 20240.24500.24500.23000.24000.2400159,066
30 may 20240.25000.25500.24500.24500.24509,129
29 may 20240.27500.27500.25000.25000.250085,457
28 may 20240.25000.27500.25000.27500.275081,342
27 may 20240.26000.27000.25000.25000.2500160,142
24 may 20240.26000.26500.23500.26000.2600407,857
23 may 20240.29000.29000.26500.27000.2700725,591
22 may 20240.32000.32000.29500.29500.2950227,624
21 may 20240.30000.32500.28500.31500.3150530,286
20 may 20240.31500.31500.29000.30000.3000484,022
17 may 20240.29000.33000.29000.31000.3100426,377
16 may 20240.30000.31500.29000.29000.2900339,139
15 may 20240.29500.30000.28000.29000.2900531,892
14 may 20240.31000.31000.29000.29000.2900425,884
13 may 20240.32000.33500.30500.31000.3100566,967
10 may 20240.32000.32500.31000.32000.3200446,058
09 may 20240.30000.31500.30000.31500.3150823,141
08 may 20240.32000.33000.30000.31000.31001,245,485
07 may 20240.37000.37000.33500.34500.3450662,045
06 may 20240.42500.42500.36000.38500.3850833,640
03 may 20240.35000.45500.34000.41000.41001,875,621
02 may 20240.38500.39000.34000.34000.34001,187,569
01 may 20240.31500.39500.30000.38500.38502,920,465
30 abr 20240.33000.33000.33000.33000.3300-
29 abr 20240.33000.33000.33000.33000.3300-
26 abr 20240.30000.33000.29000.33000.3300743,776
24 abr 20240.30000.30500.27500.28000.28001,211,743
23 abr 20240.26500.26500.24000.26000.2600565,944
22 abr 20240.31000.32500.26000.26000.2600736,405
19 abr 20240.29000.35000.29000.29500.29501,681,659
18 abr 20240.25500.28500.25000.28500.2850568,317
17 abr 20240.30000.30000.22000.24000.24001,352,931
16 abr 20240.20500.29000.20500.29000.29001,667,193
15 abr 20240.17500.20500.17500.20500.2050140,561
12 abr 20240.16500.17000.16500.17000.17003,269
11 abr 20240.19000.19000.18000.18000.180028,961
10 abr 20240.21500.21500.21000.21000.21004,976
09 abr 20240.21000.21500.21000.21500.215021,108
08 abr 20240.18500.21000.18000.20000.2000301,389
05 abr 20240.16500.16500.16500.16500.165027,009
04 abr 20240.15500.15500.15500.15500.1550-
03 abr 20240.15500.15500.15500.15500.1550-
02 abr 20240.15000.15500.14500.15500.155023,049
28 mar 20240.17000.18000.17000.18000.180035,250
27 mar 20240.17000.17000.17000.17000.17002,000
26 mar 20240.16000.18000.16000.18000.180080,118
25 mar 20240.16000.16000.16000.16000.160047,050
22 mar 20240.16000.16000.16000.16000.160015,940
21 mar 20240.17000.17000.17000.17000.17001,411
20 mar 20240.15000.17500.15000.17500.175020,854
19 mar 20240.17500.17500.17500.17500.1750-
18 mar 20240.17500.17500.17500.17500.17506,260
15 mar 20240.15000.17500.15000.17500.175019,199
14 mar 20240.14500.14500.14500.14500.1450-
13 mar 20240.16000.16000.14500.14500.1450148,000
12 mar 20240.17000.17000.17000.17000.17002,952
11 mar 20240.17000.17000.17000.17000.1700-
08 mar 20240.16500.17000.16500.17000.170052,966
07 mar 20240.15500.15500.15500.15500.15503,000
06 mar 20240.16000.16000.15500.15500.155082,228
05 mar 20240.17000.17000.17000.17000.1700194
04 mar 20240.17000.17000.17000.17000.170050,876
01 mar 20240.17000.17000.17000.17000.1700980
29 feb 20240.17000.17000.17000.17000.17005,000
28 feb 20240.17000.17000.17000.17000.17002,950
27 feb 20240.19000.19000.17500.18500.1850296,666
26 feb 20240.19000.19000.19000.19000.1900-
23 feb 20240.19000.19000.19000.19000.19005,122
22 feb 20240.18500.19000.18500.19000.190075,807
21 feb 20240.17500.19000.17500.19000.190042,049
20 feb 20240.15500.15500.15500.15500.15504,556
19 feb 20240.18500.18500.15000.15000.1500846
16 feb 20240.17500.18000.17500.18000.180035,726
15 feb 20240.17000.17000.17000.17000.1700-
14 feb 20240.17000.17000.17000.17000.1700-
13 feb 20240.17000.17000.17000.17000.170015,000
12 feb 20240.18000.18000.18000.18000.18003,903
09 feb 20240.18000.18000.18000.18000.18002,247
08 feb 20240.20000.20000.20000.20000.200016,053
07 feb 20240.20000.21000.20000.20000.200018,147
06 feb 20240.20000.20000.19500.19500.195026,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...