S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Lowell Resources Fund (LRT)
Lowell Resources Fund (LRT) Historical

LRT Lowell Resources Fund

1.34

0.00 (0.00%)

Last Updated: 00:05:57

Delayed by 20 minutes

LRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	1.34	0.01	0.75%	1.34	1.34	1.325	4,354
May 08 2024	1.33	0.01	0.76%	1.34	1.34	1.33	3,482
May 07 2024	1.32	0.00	0.00%	1.35	1.35	1.32	5,091
May 06 2024	1.32	0.00	0.00%	1.32	1.32	1.32	0.00
May 03 2024	1.32	-0.01	-0.75%	1.33	1.33	1.32	20,363
May 02 2024	1.33	0.00	0.00%	1.33	1.33	1.33	0.00
May 01 2024	1.33	-0.05	-3.27%	1.33	1.33	1.33	3,360
Apr 30 2024	1.375	0.03	2.61%	1.335	1.375	1.335	6,393
Apr 29 2024	1.34	-0.04	-2.55%	1.34	1.34	1.34	25,075
Apr 26 2024	1.375	0.01	0.73%	1.375	1.375	1.375	725
Apr 24 2024	1.365	0.01	1.11%	1.365	1.365	1.365	7,248
Apr 23 2024	1.35	-0.02	-1.46%	1.38	1.38	1.35	29,740
Apr 22 2024	1.37	0.00	0.00%	1.37	1.37	1.37	0.00
Apr 19 2024	1.37	0.00	0.00%	1.37	1.37	1.37	0.00
Apr 18 2024	1.37	0.03	2.24%	1.37	1.37	1.37	20,000
Apr 17 2024	1.34	0.00	0.00%	1.34	1.34	1.34	7,088
Apr 16 2024	1.34	0.03	2.29%	1.33	1.34	1.33	1,613
Apr 15 2024	1.31	-0.01	-0.76%	1.32	1.32	1.31	14,199
Apr 12 2024	1.32	-0.01	-0.75%	1.33	1.33	1.32	26,666
Apr 11 2024	1.33	0.00	0.00%	1.33	1.33	1.33	0.00
Apr 10 2024	1.33	0.02	1.14%	1.315	1.33	1.315	28,463
Apr 09 2024	1.315	0.01	1.15%	1.295	1.315	1.28	93,013
Apr 08 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Apr 05 2024	1.30	-0.01	-0.76%	1.31	1.31	1.30	11,928
Apr 04 2024	1.31	-0.02	-1.50%	1.31	1.31	1.31	5,000
Apr 03 2024	1.33	0.02	1.53%	1.31	1.33	1.31	19,329
Apr 02 2024	1.31	-0.01	-0.38%	1.3025	1.32	1.3025	25,668
Mar 28 2024	1.315	0.01	1.15%	1.29	1.315	1.29	12,221
Mar 27 2024	1.30	-0.01	-0.38%	1.31	1.31	1.30	5,000
Mar 26 2024	1.305	0.00	0.00%	1.305	1.305	1.305	2,542
Mar 25 2024	1.305	0.01	1.16%	1.30	1.305	1.29	64,031
Mar 22 2024	1.29	-0.01	-0.77%	1.29	1.29	1.29	7,500
Mar 21 2024	1.30	0.02	1.17%	1.30	1.30	1.30	1,515
Mar 20 2024	1.285	-0.02	-1.15%	1.285	1.285	1.285	4,579
Mar 19 2024	1.30	0.00	0.00%	1.30	1.30	1.30	38
Mar 18 2024	1.30	0.02	1.17%	1.285	1.30	1.285	5,643
Mar 15 2024	1.285	0.00	0.00%	1.285	1.285	1.285	0.00
Mar 14 2024	1.285	0.00	0.00%	1.285	1.285	1.285	0.00
Mar 13 2024	1.285	0.00	0.00%	1.285	1.285	1.285	0.00
Mar 12 2024	1.285	0.01	0.78%	1.28	1.285	1.2625	27,877
Mar 11 2024	1.275	-0.01	-0.39%	1.28	1.28	1.275	15,655
Mar 07 2024	1.28	-0.06	-4.12%	1.275	1.29	1.275	8,247
Mar 06 2024	1.335	0.00	0.00%	1.335	1.335	1.335	0.00
Mar 05 2024	1.335	0.08	6.37%	1.30	1.335	1.30	15,016
Mar 04 2024	1.255	-0.02	-1.18%	1.25	1.26	1.22	74,373
Mar 03 2024	1.27	-0.03	-2.31%	1.30	1.32	1.27	25,721
Feb 29 2024	1.30	0.03	1.96%	1.30	1.30	1.30	1,000
Feb 28 2024	1.275	0.00	0.39%	1.27	1.275	1.27	29,673
Feb 27 2024	1.27	0.00	0.00%	1.27	1.27	1.27	13,473
Feb 26 2024	1.27	0.01	0.40%	1.27	1.27	1.27	788
Feb 25 2024	1.265	-0.01	-0.39%	1.24	1.265	1.23	13,214
Feb 22 2024	1.27	-0.03	-2.31%	1.29	1.29	1.27	7,410
Feb 21 2024	1.30	0.00	0.00%	1.30	1.30	1.30	563
Feb 20 2024	1.30	0.00	0.00%	1.30	1.30	1.30	9,095
Feb 19 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Feb 18 2024	1.30	0.00	0.00%	1.31	1.31	1.30	7,000
Feb 15 2024	1.30	-0.03	-2.26%	1.32	1.32	1.30	20,736
Feb 14 2024	1.33	0.03	2.31%	1.335	1.335	1.33	768
Feb 13 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Feb 12 2024	1.30	-0.11	-7.80%	1.415	1.415	1.30	43,274
Feb 11 2024	1.41	0.01	0.71%	1.41	1.41	1.41	2,991

Lowell Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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