|
 Lihir Gold - [Ticker: LIHR] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LIHR quotes from 2000-01-01 to 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-10-02 | 4,400 | 7.00 | 7.00 | 6.25 | 6.25 | 00:00:00 | | 2000-10-04 | 3,400 | 6.97 | 6.97 | 6.97 | 6.97 | 00:00:00 | | 2000-10-06 | 200 | 6.19 | 6.19 | 6.19 | 6.19 | 00:00:00 | | 2000-10-10 | 2,200 | 6.25 | 6.75 | 6.25 | 6.75 | 00:00:00 | | 2000-10-11 | 8,400 | 6.69 | 6.69 | 6.25 | 6.25 | 00:00:00 | | 2000-10-12 | 4,600 | 6.63 | 6.69 | 6.63 | 6.69 | 00:00:00 | | 2000-10-16 | 200 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2000-10-17 | 2,000 | 6.25 | 6.25 | 6.13 | 6.13 | 00:00:00 | | 2000-10-18 | 5,800 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-10-23 | 400 | 5.78 | 5.78 | 5.78 | 5.78 | 00:00:00 | | 2000-10-24 | 800 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-11-02 | 1,200 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2000-11-14 | 2,000 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | | 2000-11-16 | 4,000 | 5.53 | 5.53 | 5.53 | 5.53 | 00:00:00 | | 2000-11-21 | 4,400 | 5.91 | 5.91 | 5.75 | 5.91 | 00:00:00 | | 2000-11-22 | 8,000 | 5.94 | 6.06 | 5.94 | 6.06 | 00:00:00 | | 2000-11-27 | 5,400 | 6.22 | 6.25 | 6.22 | 6.25 | 00:00:00 | | 2000-11-28 | 5,800 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2000-11-29 | 2,800 | 6.31 | 6.31 | 6.13 | 6.13 | 00:00:00 | | 2000-11-30 | 1,000 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-12-01 | 28,800 | 6.31 | 6.75 | 6.31 | 6.75 | 00:00:00 | | 2000-12-04 | 2,600 | 6.81 | 7.00 | 6.81 | 7.00 | 00:00:00 | | 2000-12-05 | 9,400 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2000-12-06 | 8,000 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-12-08 | 400 | 7.06 | 7.06 | 7.06 | 7.06 | 00:00:00 | | 2000-12-11 | 49,400 | 7.06 | 7.63 | 7.00 | 7.50 | 00:00:00 | | 2000-12-14 | 3,200 | 7.50 | 7.63 | 7.50 | 7.50 | 00:00:00 | | 2000-12-18 | 1,400 | 7.25 | 7.25 | 7.00 | 7.00 | 00:00:00 | | 2000-12-19 | 400 | 7.00 | 7.00 | 6.63 | 6.63 | 00:00:00 | | 2000-12-20 | 8,400 | 7.00 | 7.00 | 6.63 | 7.00 | 00:00:00 | | 2000-12-21 | 20,000 | 7.50 | 7.50 | 7.25 | 7.25 | 00:00:00 | | 2000-12-22 | 13,000 | 7.25 | 7.25 | 6.88 | 6.88 | 00:00:00 | | 2000-12-26 | 6,200 | 6.88 | 7.00 | 6.88 | 7.00 | 00:00:00 | | 2000-12-27 | 2,200 | 6.75 | 6.75 | 6.69 | 6.69 | 00:00:00 | | 2000-12-28 | 17,400 | 6.63 | 6.94 | 6.63 | 6.94 | 00:00:00 | | 2000-12-29 | 2,200 | 6.56 | 7.25 | 6.56 | 7.25 | 00:00:00 | | 2001-01-08 | 6,600 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2001-01-09 | 200 | 6.38 | 6.38 | 6.38 | 6.38 | 00:00:00 | | 2001-01-12 | 1,400 | 6.38 | 6.38 | 6.38 | 6.38 | 00:00:00 | | 2001-01-16 | 5,200 | 6.38 | 6.50 | 6.38 | 6.50 | 00:00:00 | | 2001-01-17 | 600 | 6.63 | 6.63 | 6.63 | 6.63 | 00:00:00 | | 2001-01-19 | 400 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2001-01-22 | 9,400 | 7.00 | 7.06 | 7.00 | 7.06 | 00:00:00 | | 2001-01-24 | 1,600 | 6.97 | 6.97 | 6.97 | 6.97 | 00:00:00 | | 2001-01-25 | 2,800 | 6.56 | 6.56 | 6.56 | 6.56 | 00:00:00 | | 2001-01-26 | 1,800 | 6.63 | 6.63 | 6.44 | 6.44 | 00:00:00 | | 2001-01-29 | 400 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2001-01-30 | 2,800 | 6.75 | 7.00 | 6.75 | 7.00 | 00:00:00 | | 2001-02-01 | 600 | 6.94 | 6.94 | 6.94 | 6.94 | 00:00:00 | | 2001-02-02 | 1,400 | 6.91 | 6.91 | 6.91 | 6.91 | 00:00:00 | | 2001-02-05 | 14,000 | 6.63 | 6.88 | 6.38 | 6.47 | 00:00:00 | | 2001-02-06 | 3,200 | 6.44 | 6.44 | 6.44 | 6.44 | 00:00:00 | | 2001-02-07 | 2,400 | 6.19 | 6.56 | 6.19 | 6.56 | 00:00:00 | | 2001-02-08 | 6,200 | 6.56 | 6.56 | 6.00 | 6.41 | 00:00:00 | | 2001-02-09 | 9,400 | 6.25 | 6.28 | 6.25 | 6.28 | 00:00:00 | | 2001-02-12 | 600 | 6.28 | 6.28 | 6.28 | 6.28 | 00:00:00 | | 2001-02-13 | 800 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2001-02-15 | 3,800 | 5.81 | 6.19 | 5.81 | 6.19 | 00:00:00 | | 2001-02-16 | 9,800 | 6.00 | 6.25 | 6.00 | 6.25 | 00:00:00 | | 2001-02-20 | 1,000 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2001-02-22 | 2,400 | 5.75 | 6.13 | 5.75 | 6.13 | 00:00:00 | | 2001-02-23 | 21,000 | 6.25 | 6.38 | 5.81 | 6.31 | 00:00:00 | | 2001-02-26 | 26,000 | 6.31 | 7.06 | 6.31 | 7.00 | 00:00:00 | | 2001-02-27 | 3,600 | 7.25 | 7.25 | 6.94 | 7.25 | 00:00:00 | | 2001-02-28 | 200 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2001-03-01 | 2,200 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2001-03-02 | 6,200 | 6.50 | 6.50 | 6.38 | 6.50 | 00:00:00 | | 2001-03-05 | 3,200 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2001-03-06 | 3,400 | 6.44 | 6.75 | 6.44 | 6.75 | 00:00:00 | | 2001-03-07 | 2,600 | 6.75 | 6.75 | 6.44 | 6.44 | 00:00:00 | | 2001-03-08 | 12,200 | 6.75 | 7.13 | 6.75 | 7.13 | 00:00:00 | | 2001-03-09 | 10,400 | 7.38 | 7.44 | 7.13 | 7.25 | 00:00:00 | | 2001-03-12 | 11,800 | 7.50 | 7.50 | 7.00 | 7.38 | 00:00:00 | | 2001-03-13 | 2,600 | 7.31 | 7.31 | 7.00 | 7.03 | 00:00:00 | | 2001-03-14 | 8,000 | 6.50 | 6.81 | 6.28 | 6.50 | 00:00:00 | | 2001-03-15 | 200 | 6.81 | 6.81 | 6.81 | 6.81 | 00:00:00 | | 2001-03-16 | 8,600 | 6.50 | 6.50 | 6.06 | 6.31 | 00:00:00 | | 2001-03-19 | 1,600 | 6.63 | 6.63 | 6.13 | 6.63 | 00:00:00 | | 2001-03-20 | 3,400 | 6.50 | 6.75 | 6.50 | 6.63 | 00:00:00 | | 2001-03-23 | 3,000 | 6.56 | 6.56 | 6.55 | 6.56 | 00:00:00 | | 2001-03-26 | 1,400 | 6.56 | 6.63 | 6.56 | 6.63 | 00:00:00 | | 2001-03-27 | 6,000 | 6.31 | 6.31 | 6.00 | 6.00 | 00:00:00 | | 2001-03-29 | 2,800 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2001-03-30 | 1,800 | 5.81 | 5.84 | 5.81 | 5.84 | 00:00:00 | | 2001-04-02 | 1,000 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2001-04-03 | 11,000 | 5.75 | 5.77 | 5.41 | 5.41 | 00:00:00 | | 2001-04-05 | 7,000 | 5.75 | 6.00 | 5.75 | 6.00 | 00:00:00 | | 2001-04-06 | 1,000 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2001-04-09 | 1,200 | 6.25 | 6.25 | 5.90 | 5.90 | 00:00:00 | | 2001-04-10 | 2,000 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | | 2001-04-12 | 1,400 | 6.00 | 6.25 | 6.00 | 6.25 | 00:00:00 | | 2001-04-16 | 2,000 | 6.32 | 6.32 | 6.32 | 6.32 | 00:00:00 | | 2001-04-18 | 33,800 | 6.40 | 6.63 | 6.00 | 6.63 | 00:00:00 | | 2001-04-19 | 6,200 | 6.63 | 6.63 | 6.63 | 6.63 | 00:00:00 | | 2001-04-20 | 1,000 | 6.63 | 6.63 | 6.63 | 6.63 | 00:00:00 | | 2001-04-24 | 200 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2001-04-25 | 1,000 | 6.63 | 6.80 | 6.63 | 6.80 | 00:00:00 | | 2001-04-26 | 6,800 | 7.05 | 7.10 | 7.00 | 7.10 | 00:00:00 | | 2001-04-27 | 2,600 | 7.25 | 7.25 | 7.25 | 7.25 | 00:00:00 | | 2001-04-30 | 3,000 | 7.25 | 7.25 | 7.25 | 7.25 | 00:00:00 | | 2001-05-01 | 10,400 | 7.39 | 7.39 | 7.10 | 7.39 | 00:00:00 | | 2001-05-02 | 12,400 | 7.50 | 7.55 | 7.30 | 7.50 | 00:00:00 | | 2001-05-03 | 1,600 | 7.76 | 7.76 | 7.70 | 7.70 | 00:00:00 | | 2001-05-04 | 5,200 | 8.00 | 8.00 | 7.90 | 7.90 | 00:00:00 | | 2001-05-07 | 15,200 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2001-05-08 | 10,000 | 7.50 | 8.10 | 7.50 | 8.00 | 00:00:00 | | 2001-05-09 | 10,200 | 8.00 | 8.10 | 7.75 | 8.00 | 00:00:00 | | 2001-05-10 | 7,600 | 8.00 | 8.35 | 8.00 | 8.02 | 00:00:00 | | 2001-05-11 | 15,000 | 8.25 | 8.50 | 8.10 | 8.50 | 00:00:00 | | 2001-05-14 | 18,600 | 8.10 | 8.34 | 8.05 | 8.05 | 00:00:00 | | 2001-05-15 | 7,200 | 8.04 | 8.04 | 7.82 | 8.00 | 00:00:00 | | 2001-05-16 | 8,000 | 8.35 | 8.66 | 8.25 | 8.66 | 00:00:00 | | 2001-05-17 | 28,000 | 9.25 | 9.48 | 9.05 | 9.25 | 00:00:00 | | 2001-05-18 | 31,000 | 9.49 | 10.10 | 9.20 | 10.00 | 00:00:00 | | 2001-05-21 | 76,400 | 10.55 | 10.85 | 9.60 | 10.00 | 00:00:00 | | 2001-05-22 | 5,600 | 9.25 | 9.70 | 9.02 | 9.60 | 00:00:00 | | 2001-05-23 | 5,000 | 9.02 | 9.02 | 8.90 | 8.90 | 00:00:00 | | 2001-05-24 | 13,800 | 9.20 | 9.20 | 8.35 | 8.35 | 00:00:00 | | 2001-05-25 | 9,800 | 8.40 | 8.88 | 8.40 | 8.41 | 00:00:00 | | 2001-05-29 | 4,400 | 9.05 | 9.05 | 8.65 | 8.65 | 00:00:00 | | 2001-05-30 | 9,400 | 8.65 | 8.65 | 8.20 | 8.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
