Market data

Select a section

Landore Resources Limited NPV

(LND)
Sector: Precious Metals and Mining
3.75p
-0.05p -1.32
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3.80p 3.87p 3.70p 3.75p 278,806
15/05/2025 3.80p 3.80p 3.70p 3.80p 2,750
14/05/2025 3.80p 3.80p 3.70p 3.80p 233,054
13/05/2025 3.90p 3.90p 3.70p 3.80p 176,614
12/05/2025 3.90p 3.90p 3.80p 3.90p 30,177
09/05/2025 3.90p 3.90p 3.80p 3.90p 53,098
08/05/2025 3.90p 3.90p 3.90p 3.90p 50,487
07/05/2025 3.90p 3.93p 3.80p 3.90p 25,432
06/05/2025 3.90p 3.93p 3.90p 3.90p 10,000
05/05/2025 3.90p 3.90p 3.83p 3.90p 35,595
02/05/2025 3.90p 3.90p 3.83p 3.90p 35,595
01/05/2025 3.90p 4.00p 3.90p 3.90p 126,360
30/04/2025 3.90p 3.90p 3.80p 3.90p 26,632
29/04/2025 3.90p 3.95p 3.80p 3.90p 742,058
28/04/2025 4.15p 4.15p 3.80p 3.90p 437,842
25/04/2025 4.15p 4.19p 4.00p 4.15p 516,880
24/04/2025 4.10p 4.10p 4.02p 4.10p 15,000
23/04/2025 4.15p 4.30p 4.02p 4.10p 173,817
22/04/2025 4.10p 4.24p 4.05p 4.15p 606,725
21/04/2025 4.10p 4.16p 4.00p 4.10p 222,726
18/04/2025 4.10p 4.16p 4.00p 4.10p 222,726
17/04/2025 4.10p 4.16p 4.00p 4.10p 222,726
16/04/2025 3.85p 4.50p 3.85p 4.10p 3,312,680
15/04/2025 3.40p 3.99p 3.40p 3.85p 1,172,738
14/04/2025 3.30p 3.50p 3.20p 3.40p 408,981
11/04/2025 3.15p 3.40p 3.15p 3.30p 375,717
10/04/2025 3.15p 3.30p 3.15p 3.15p 56,088
09/04/2025 3.15p 3.25p 3.05p 3.15p 340,659
08/04/2025 3.15p 3.25p 3.15p 3.15p 198,461
07/04/2025 3.25p 3.25p 3.11p 3.15p 854,808
04/04/2025 3.35p 3.40p 3.22p 3.35p 640,877
03/04/2025 3.35p 3.50p 3.35p 3.35p 451,720
02/04/2025 3.35p 3.35p 3.28p 3.35p 75,638
01/04/2025 3.35p 3.40p 3.33p 3.35p 126,058
31/03/2025 3.25p 3.40p 3.16p 3.35p 141,426
28/03/2025 3.10p 3.30p 3.10p 3.25p 766,074
27/03/2025 3.10p 3.13p 3.00p 3.10p 168,897
26/03/2025 3.10p 3.10p 3.00p 3.10p 39,461
25/03/2025 3.10p 3.13p 3.00p 3.10p 220,000
24/03/2025 3.05p 3.17p 3.00p 3.10p 218,105
21/03/2025 3.20p 3.20p 2.95p 3.05p 586,010
20/03/2025 3.30p 3.30p 3.20p 3.25p 627,219
19/03/2025 3.30p 3.30p 3.20p 3.30p 219,289
18/03/2025 3.30p 3.30p 3.20p 3.30p 30,977
17/03/2025 3.30p 3.33p 3.26p 3.30p 632,982
14/03/2025 3.30p 3.30p 3.22p 3.30p 99,579
13/03/2025 3.30p 3.30p 3.22p 3.30p 438,439
12/03/2025 3.35p 3.35p 3.20p 3.30p 17,179
11/03/2025 3.35p 3.39p 3.35p 3.35p 0
10/03/2025 3.35p 3.35p 3.28p 3.35p 153,233
07/03/2025 3.35p 3.35p 3.31p 3.35p 40,569
06/03/2025 3.35p 3.50p 3.35p 3.35p 14,596
05/03/2025 3.30p 3.35p 3.30p 3.35p 294,961
04/03/2025 3.30p 3.35p 3.26p 3.30p 267,919
03/03/2025 3.28p 3.40p 3.28p 3.30p 1,249,522
28/02/2025 3.45p 3.45p 3.20p 3.40p 1,874,866
27/02/2025 3.50p 3.56p 3.40p 3.50p 806,148
26/02/2025 3.45p 3.57p 3.41p 3.50p 228,181
25/02/2025 3.60p 3.60p 3.45p 3.45p 910,054
24/02/2025 3.60p 3.61p 3.50p 3.60p 213,188
21/02/2025 3.65p 3.70p 3.60p 3.60p 157,409
20/02/2025 3.70p 3.74p 3.60p 3.65p 846,120
19/02/2025 4.00p 4.00p 3.70p 3.70p 777,220
18/02/2025 3.95p 4.02p 3.88p 4.00p 310,963
17/02/2025 4.00p 4.00p 3.94p 3.95p 268,200
14/02/2025 4.00p 4.05p 4.00p 4.00p 40,000
13/02/2025 4.15p 4.15p 3.93p 4.00p 575,205
12/02/2025 4.25p 4.40p 4.10p 4.15p 1,599,445
11/02/2025 4.05p 4.20p 4.05p 4.10p 513,680
10/02/2025 4.05p 4.20p 3.95p 4.05p 85,059
07/02/2025 4.10p 4.10p 4.00p 4.05p 558,900
06/02/2025 4.05p 4.20p 4.05p 4.05p 26,128
05/02/2025 4.05p 4.17p 4.05p 4.05p 98,155
04/02/2025 4.05p 4.10p 3.93p 4.05p 212,661
03/02/2025 4.05p 4.09p 3.90p 4.05p 96,720
31/01/2025 4.00p 4.09p 3.93p 4.05p 149,738
30/01/2025 4.05p 4.05p 3.91p 4.00p 314,735
29/01/2025 4.10p 4.10p 3.91p 4.05p 267,759
28/01/2025 4.20p 4.40p 4.00p 4.10p 1,730,481
27/01/2025 4.05p 4.30p 4.04p 4.20p 2,923,058
24/01/2025 4.15p 4.18p 4.03p 4.05p 0
23/01/2025 4.15p 4.15p 4.00p 4.15p 2,300
22/01/2025 3.85p 4.29p 3.85p 4.15p 1,601,385
21/01/2025 4.05p 4.05p 3.82p 3.85p 906,205
20/01/2025 4.05p 4.10p 3.97p 4.05p 111,807
17/01/2025 3.90p 4.07p 3.90p 4.00p 1,417,411
16/01/2025 3.95p 4.02p 3.83p 3.95p 350,925
15/01/2025 3.95p 4.02p 3.90p 3.95p 55,361
14/01/2025 3.90p 4.02p 3.89p 3.95p 405,928
13/01/2025 3.90p 3.94p 3.85p 3.90p 111,114
10/01/2025 3.95p 3.95p 3.88p 3.90p 100,961
09/01/2025 3.95p 4.04p 3.85p 3.95p 1,497,768
08/01/2025 3.95p 3.99p 3.95p 3.95p 200,804
07/01/2025 4.10p 4.10p 3.82p 3.95p 681,444
06/01/2025 4.10p 4.20p 4.01p 4.10p 423,523
03/01/2025 4.10p 4.20p 4.01p 4.10p 484,716
02/01/2025 4.05p 4.20p 4.01p 4.10p 83,426
01/01/2025 4.05p 4.19p 4.05p 4.05p 25,000
31/12/2024 4.05p 4.19p 4.05p 4.05p 25,000
30/12/2024 4.05p 4.19p 3.90p 4.05p 1,068,050
27/12/2024 3.95p 4.10p 3.82p 4.05p 411,581
26/12/2024 3.95p 4.10p 3.95p 3.95p 4
25/12/2024 3.95p 4.10p 3.95p 3.95p 4
24/12/2024 3.95p 4.10p 3.95p 3.95p 4
23/12/2024 3.95p 4.04p 3.80p 3.95p 287,994
20/12/2024 4.00p 4.08p 3.91p 3.95p 1,479,483
19/12/2024 4.35p 4.35p 3.90p 4.00p 3,133,994
18/12/2024 4.35p 4.35p 4.20p 4.30p 370,000
17/12/2024 4.35p 4.35p 4.20p 4.30p 277,015
16/12/2024 4.35p 4.35p 4.23p 4.35p 2,245,000
13/12/2024 4.60p 4.60p 4.20p 4.35p 275,117
12/12/2024 4.40p 4.60p 4.21p 4.60p 852,738
11/12/2024 4.55p 4.55p 4.00p 4.40p 1,369,888
10/12/2024 4.15p 4.87p 4.00p 4.65p 3,696,702
09/12/2024 4.10p 4.15p 3.91p 4.15p 825,792
06/12/2024 4.15p 4.44p 4.00p 4.10p 3,528,277
05/12/2024 3.50p 4.19p 3.40p 4.15p 5,997,825
04/12/2024 3.50p 3.52p 3.40p 3.50p 300,000
03/12/2024 3.50p 3.53p 3.46p 3.50p 1,145,453
02/12/2024 3.50p 3.54p 3.45p 3.50p 247,493
29/11/2024 3.50p 3.55p 3.45p 3.50p 133,516
28/11/2024 3.50p 3.60p 3.50p 3.50p 186,193
27/11/2024 3.50p 3.55p 3.50p 3.50p 2,435,573
26/11/2024 3.50p 3.53p 3.40p 3.50p 1,832,595
25/11/2024 3.50p 3.55p 3.40p 3.50p 328,302
22/11/2024 3.50p 3.60p 3.46p 3.50p 6,019,499
21/11/2024 3.50p 3.50p 3.40p 3.50p 93,085
20/11/2024 3.50p 3.50p 3.40p 3.50p 793,726
19/11/2024 3.45p 3.50p 3.40p 3.50p 179,783
18/11/2024 3.60p 3.60p 3.40p 3.45p 50,304

Market data

Select a section