Lonestar Resources US Inc... (LONE)
NASDAQ: LONE
· Real-Time Price · USD
16.00
15.75 (6300.00%)
At close: Apr 24, 2025, 3:47 PM
LONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2020 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -3.85% | 8,470,014 |
| Oct 8, 2020 | 0.23 | 0.28 | 0.22 | 0.26 | 0.26 | -3.70% | 12,898,122 |
| Oct 7, 2020 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 2,706,383 |
| Oct 6, 2020 | 0.28 | 0.32 | 0.26 | 0.28 | 0.28 | 0.00% | 6,536,992 |
| Oct 5, 2020 | 0.31 | 0.32 | 0.26 | 0.28 | 0.28 | -9.68% | 8,400,017 |
| Oct 2, 2020 | 0.54 | 0.59 | 0.31 | 0.31 | 0.31 | 29.17% | 106,153,920 |
| Oct 1, 2020 | 0.20 | 0.26 | 0.19 | 0.24 | 0.24 | 4.35% | 20,624,525 |
| Sep 30, 2020 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -14.81% | 3,128,047 |
| Sep 29, 2020 | 0.29 | 0.36 | 0.25 | 0.27 | 0.27 | 22.73% | 23,764,946 |
| Sep 28, 2020 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,000,311 |
| Sep 25, 2020 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 2,021,149 |
| Sep 24, 2020 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -13.04% | 2,303,942 |
| Sep 23, 2020 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 1,092,583 |
| Sep 22, 2020 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 867,960 |
| Sep 21, 2020 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | 0.00% | 1,704,401 |
| Sep 18, 2020 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 1,032,925 |
| Sep 17, 2020 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 1,666,082 |
| Sep 16, 2020 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -17.24% | 4,542,366 |
| Sep 15, 2020 | 0.37 | 0.37 | 0.27 | 0.29 | 0.29 | 7.41% | 11,380,458 |
| Sep 14, 2020 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.00% | 660,604 |