Landore Resources Limited (AIM:LND)
London
· Delayed Price · Currency is GBP · Price in GBX 3.950
-0.050 (-1.25%)
At close: Dec 5, 2025
Landore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.95 | 4.05 | 3.80 | 3.95 | 3.95 | -1.25% | 1,731,743 |
| Dec 4, 2025 | 4.20 | 4.30 | 3.93 | 4.00 | 4.00 | -4.76% | 1,351,175 |
| Dec 3, 2025 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | 1.20% | 1,171,814 |
| Dec 2, 2025 | 4.07 | 4.30 | 4.30 | 4.15 | 4.15 | 3.75% | 1,622,978 |
| Dec 1, 2025 | 4.00 | 4.10 | 3.92 | 4.00 | 4.00 | - | 690,636 |
| Nov 28, 2025 | 4.00 | 4.08 | 4.07 | 4.00 | 4.00 | - | 169,349 |
| Nov 27, 2025 | 3.85 | 4.00 | 3.88 | 4.00 | 4.00 | 3.90% | 1,540,722 |
| Nov 26, 2025 | 3.85 | 3.90 | 3.84 | 3.85 | 3.85 | - | 357,724 |
| Nov 25, 2025 | 3.85 | 3.90 | 3.71 | 3.85 | 3.85 | - | 1,373,266 |
| Nov 24, 2025 | 4.05 | 4.08 | 3.80 | 3.85 | 3.85 | -4.94% | 1,171,737 |
| Nov 21, 2025 | 4.15 | 4.30 | 3.92 | 4.05 | 4.05 | -2.41% | 553,464 |
| Nov 20, 2025 | 4.15 | 4.20 | 4.03 | 4.15 | 4.15 | - | 884,835 |
| Nov 19, 2025 | 4.20 | 4.20 | 4.03 | 4.15 | 4.15 | -1.19% | 277,432 |
| Nov 18, 2025 | 4.30 | 4.22 | 4.06 | 4.20 | 4.20 | -2.33% | 90,000 |
| Nov 17, 2025 | 4.35 | 4.50 | 4.20 | 4.30 | 4.30 | -1.15% | 349,028 |
| Nov 14, 2025 | 4.35 | 4.49 | 4.21 | 4.35 | 4.35 | - | 186,238 |
| Nov 13, 2025 | 4.35 | 4.42 | 4.24 | 4.35 | 4.35 | - | 721,620 |
| Nov 12, 2025 | 4.30 | 4.50 | 4.23 | 4.35 | 4.35 | - | 968,862 |
| Nov 11, 2025 | 4.20 | 4.50 | 4.11 | 4.35 | 4.35 | 3.57% | 1,393,709 |
| Nov 10, 2025 | 4.15 | 4.50 | 4.13 | 4.20 | 4.20 | 1.20% | 1,243,809 |
| Nov 7, 2025 | 4.15 | 4.27 | 4.00 | 4.15 | 4.15 | - | 2,124,171 |
| Nov 6, 2025 | 4.25 | 4.40 | 4.10 | 4.15 | 4.15 | -1.19% | 937,558 |
| Nov 5, 2025 | 4.25 | 4.33 | 4.10 | 4.20 | 4.20 | -1.18% | 1,411,907 |
| Nov 4, 2025 | 4.30 | 4.40 | 4.13 | 4.25 | 4.25 | -1.16% | 1,909,583 |
| Nov 3, 2025 | 4.30 | 4.47 | 4.20 | 4.30 | 4.30 | - | 1,608,709 |
| Oct 31, 2025 | 4.10 | 4.40 | 4.13 | 4.30 | 4.30 | 4.88% | 2,338,403 |
| Oct 30, 2025 | 4.20 | 4.30 | 4.06 | 4.10 | 4.10 | -2.38% | 892,507 |
| Oct 29, 2025 | 4.00 | 4.40 | 4.05 | 4.20 | 4.20 | 5.00% | 4,645,223 |
| Oct 28, 2025 | 4.10 | 4.18 | 4.00 | 4.00 | 4.00 | -2.44% | 2,856,118 |
| Oct 27, 2025 | 4.30 | 4.35 | 4.00 | 4.10 | 4.10 | -10.87% | 8,310,070 |
| Oct 24, 2025 | 4.75 | 4.85 | 4.44 | 4.60 | 4.60 | -3.16% | 1,478,970 |
| Oct 23, 2025 | 4.50 | 4.88 | 4.40 | 4.75 | 4.75 | 4.40% | 1,480,617 |
| Oct 22, 2025 | 4.85 | 5.10 | 4.39 | 4.55 | 4.55 | -6.19% | 3,429,349 |
| Oct 21, 2025 | 5.40 | 5.60 | 4.68 | 4.85 | 4.85 | -10.19% | 2,468,933 |
| Oct 20, 2025 | 5.30 | 5.55 | 5.12 | 5.40 | 5.40 | 1.89% | 743,113 |
| Oct 17, 2025 | 5.40 | 5.50 | 5.10 | 5.30 | 5.30 | -1.85% | 722,191 |
| Oct 16, 2025 | 5.55 | 5.68 | 5.20 | 5.40 | 5.40 | -2.70% | 910,481 |
| Oct 15, 2025 | 4.70 | 5.90 | 4.80 | 5.55 | 5.55 | 18.09% | 4,504,250 |
| Oct 14, 2025 | 4.70 | 4.80 | 4.65 | 4.70 | 4.70 | - | 749,752 |
| Oct 13, 2025 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 1,613,810 |
| Oct 10, 2025 | 5.00 | 4.98 | 4.70 | 4.80 | 4.80 | -4.00% | 698,134 |
| Oct 9, 2025 | 4.75 | 5.30 | 4.63 | 5.00 | 5.00 | 5.26% | 3,606,571 |
| Oct 8, 2025 | 4.35 | 4.90 | 4.25 | 4.75 | 4.75 | 9.20% | 1,961,146 |
| Oct 7, 2025 | 3.85 | 4.60 | 3.94 | 4.35 | 4.35 | 12.99% | 1,770,516 |
| Oct 6, 2025 | 3.85 | 4.00 | 3.77 | 3.85 | 3.85 | - | 611,227 |
| Oct 3, 2025 | 3.85 | 4.00 | 3.65 | 3.85 | 3.85 | - | 2,674,056 |
| Oct 2, 2025 | 3.85 | 4.00 | 3.80 | 3.85 | 3.85 | - | 706,962 |
| Oct 1, 2025 | 3.85 | 3.95 | 3.77 | 3.85 | 3.85 | - | 1,001,752 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.73 | 3.85 | 3.85 | -3.75% | 2,608,012 |
| Sep 29, 2025 | 4.35 | 4.50 | 3.66 | 4.00 | 4.00 | -8.05% | 3,049,842 |