ASX · LDR · stock
Lode Resources Ltd (LDR) stock price history
Every ASX trading session of Lode Resources Ltd from Jul 2, 2021 to Sep 28, 2026: 1,327 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LDR adjusted close, 2021 to 2026
- A$0.4550
- All time high, 2023
- A$0.3900
- 52 week high, A$0.0750 low
- 1,327
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LDR key facts
- Lode Resources Ltd (LDR) closed at A$0.0960 on Sep 28, 2026 on ASX.
- LDR's all time high close is A$0.4550, set on Feb 5, 2023; its all time low close is A$0.0590 on Feb 26, 2024.
- LDR's 52 week range is A$0.0750 to A$0.3900.
- LDR returned -53.2% over the year to Sep 28, 2026 and -28.9% over five years.
- Since Jul 2, 2021 LDR returned -29%, -6.3% a year compounded.
- LDR's deepest drawdown was -87.0% from Feb 5, 2023 to Feb 26, 2024.
- DataCedar holds 1,327 daily sessions of LDR history from Jul 2, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LDR price chart, 2021 to 2026
LDR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | +4.3% |
| 6 months | -40.0% |
| Year to date | -54.3% |
| 1 year | -53.2% |
| 3 years | -12.7% |
| 5 years | -28.9% |
| 10 years | n/a |
| Since Jul 2, 2021 | -28.9% |
| Compound annual growth, 5.2 years | -6.3% |
LDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4550 on Feb 5, 2023
- All time low close
- A$0.0590 on Feb 26, 2024
- 52 week high
- A$0.3900 on Oct 16, 2025
- 52 week low
- A$0.0750 on Jul 16, 2026
- Deepest drawdown
- -87.0% from Feb 5, 2023 to Feb 26, 2024, not yet recovered
- Best single session
- +179.2% on Jan 31, 2023
- Worst single session
- -23.4% on Nov 16, 2021
- Volatility, 1 year annualised
- 85.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +128%
- Worst calendar year
- 2022, -38%
LDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 2, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2150 | A$0.2600 | A$0.0750 | A$0.0960 | -54.3% | 64.5M | 188 |
| 2025 | A$0.0900 | A$0.3900 | A$0.0870 | A$0.2100 | +128.3% | 135.8M | 253 |
| 2024 | A$0.1000 | A$0.1600 | A$0.0590 | A$0.0920 | -8.0% | 53.2M | 254 |
| 2023 | A$0.1250 | A$0.4700 | A$0.0700 | A$0.1000 | -20.0% | 203.3M | 252 |
| 2022 | A$0.2000 | A$0.3400 | A$0.1050 | A$0.1250 | -37.5% | 81.7M | 251 |
| 2021 | A$0.1700 | A$0.4350 | A$0.1100 | A$0.2000 | n/a | 105.9M | 129 |
LDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0960 | -16.5% |
| August 2026 | A$0.1150 | +43.8% |
| July 2026 | A$0.0800 | -11.1% |
| June 2026 | A$0.0900 | -25.0% |
| May 2026 | A$0.1200 | -7.7% |
| April 2026 | A$0.1300 | -21.2% |
| March 2026 | A$0.1650 | -15.4% |
| February 2026 | A$0.1950 | -7.1% |
| January 2026 | A$0.2100 | 0.0% |
| December 2025 | A$0.2100 | +2.4% |
| November 2025 | A$0.2050 | -4.7% |
| October 2025 | A$0.2150 | -14.0% |
About the LDR data
Daily bars. 1,327 sessions from Jul 2, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
LDR share price history
