ASX · LSR · stock
Lodestar Minerals Limited (LSR) stock price history
Every ASX trading session of Lodestar Minerals Limited from Dec 20, 2007 to Sep 28, 2026: 4,746 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.
LSR adjusted close, 2007 to 2026
- A$2.55
- All time high, 2007
- A$0.0590
- 52 week high, A$0.0070 low
- 4,746
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LSR key facts
- Lodestar Minerals Limited (LSR) closed at A$0.0070 on Sep 28, 2026 on ASX.
- LSR's all time high close is A$2.55, set on Dec 26, 2007; its all time low close is A$0.0060 on May 21, 2025.
- LSR's 52 week range is A$0.0070 to A$0.0590.
- LSR returned -72.0% over the year to Sep 28, 2026 and -95.1% over five years.
- Over ten years LSR returned -96%, -27.6% a year compounded.
- LSR's deepest drawdown was -99.8% from Dec 27, 2007 to May 21, 2025.
- DataCedar holds 4,746 daily sessions of LSR history from Dec 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LSR price chart, 2007 to 2026
LSR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -30.0% |
| 6 months | -72.0% |
| Year to date | -41.7% |
| 1 year | -72.0% |
| 3 years | -91.2% |
| 5 years | -95.1% |
| 10 years | -96.0% |
| Since Dec 20, 2007 | -99.7% |
| Compound annual growth, 18.8 years | -26.9% |
LSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.55 on Dec 26, 2007
- All time low close
- A$0.0060 on May 21, 2025
- 52 week high
- A$0.0590 on Oct 26, 2025
- 52 week low
- A$0.0070 on Sep 28, 2026
- Deepest drawdown
- -99.8% from Dec 27, 2007 to May 21, 2025, not yet recovered
- Best single session
- +100.0% on Dec 26, 2017
- Worst single session
- -54.4% on Mar 30, 2016
- Volatility, 1 year annualised
- 142.4%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2015, +289%
- Worst calendar year
- 2008, -86%
LSR 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. 2007 starts on Dec 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0130 | A$0.0340 | A$0.0070 | A$0.0070 | -41.7% | 3B | 188 |
| 2025 | A$0.0140 | A$0.0590 | A$0.0050 | A$0.0120 | -14.3% | 1.3B | 253 |
| 2024 | A$0.0640 | A$0.0640 | A$0.0130 | A$0.0140 | -78.1% | 65.7M | 254 |
| 2023 | A$0.0800 | A$0.1600 | A$0.0480 | A$0.0640 | 0.0% | 37M | 252 |
| 2022 | A$0.1520 | A$0.3520 | A$0.0640 | A$0.0640 | -55.6% | 142.8M | 251 |
| 2021 | A$0.2080 | A$0.2560 | A$0.1120 | A$0.1440 | -30.8% | 45.2M | 254 |
| 2020 | A$0.1280 | A$0.3360 | A$0.0640 | A$0.2080 | +62.5% | 22.4M | 255 |
| 2019 | A$0.1920 | A$0.2240 | A$0.0960 | A$0.1280 | -33.3% | 6.5M | 253 |
| 2018 | A$0.2880 | A$0.7040 | A$0.1600 | A$0.1920 | -33.3% | 27.5M | 253 |
| 2017 | A$0.1440 | A$0.3200 | A$0.1280 | A$0.2880 | +100.0% | 17.7M | 252 |
| 2016 | A$0.5154 | A$1.03 | A$0.1280 | A$0.1440 | -73.7% | 26.1M | 253 |
| 2015 | A$0.1406 | A$0.8590 | A$0.0937 | A$0.5467 | +288.9% | 21.4M | 255 |
| 2014 | A$0.1425 | A$0.4703 | A$0.0713 | A$0.1406 | -1.4% | 14.2M | 253 |
| 2013 | A$0.5843 | A$0.8124 | A$0.1140 | A$0.1425 | -75.6% | 6.2M | 253 |
| 2012 | A$1.10 | A$1.18 | A$0.3854 | A$0.5843 | -46.9% | 2.4M | 253 |
| 2011 | A$1.58 | A$2.62 | A$0.7020 | A$1.10 | -30.4% | 6.1M | 248 |
| 2010 | A$0.9636 | A$2.62 | A$0.8534 | A$1.58 | +64.3% | 5.7M | 253 |
| 2009 | A$0.4130 | A$1.31 | A$0.2340 | A$0.9636 | +169.2% | 974.1K | 254 |
| 2008 | A$2.48 | A$2.55 | A$0.2478 | A$0.3579 | -85.6% | 1.5M | 254 |
| 2007 | A$2.68 | A$2.68 | A$2.20 | A$2.48 | n/a | 213.8K | 5 |
LSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0070 | -12.5% |
| August 2026 | A$0.0080 | -11.1% |
| July 2026 | A$0.0090 | -10.0% |
| June 2026 | A$0.0100 | -33.3% |
| May 2026 | A$0.0150 | -25.0% |
| April 2026 | A$0.0200 | -4.8% |
| March 2026 | A$0.0210 | +50.0% |
| February 2026 | A$0.0140 | +16.7% |
| January 2026 | A$0.0120 | 0.0% |
| December 2025 | A$0.0120 | -36.8% |
| November 2025 | A$0.0190 | -40.6% |
| October 2025 | A$0.0320 | +18.5% |
About the LSR data
Daily bars. 4,746 sessions from Dec 20, 2007 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 28, 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 Dec 20, 2007, 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/LSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
LSR share price history
