Lonestar Resources US Inc (LONE) Exchange: OTCQX
Data as of May 2, 2025
$16.00 ($0.94) 6.24%
Lonestar Resources US Inc - Daily Information
Click for more stock information on Lonestar Resources US Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.60 |
| Previous Close | $16.00 |
| High | $16.00 |
| Low | $14.60 |
| Adjusted Open | $14.60 |
| Previous Adjusted Close | $16.00 |
| Adjusted High | $16.00 |
| Adjusted Low | $14.60 |
About Lonestar Resources US Inc (LONE)
Lonestar Resources US Inc
Invest in Lonestar Resources US Inc (LONE)
Historical Stock Data for Lonestar Resources US Inc (LONE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-06 | $14.60 | $16.00 | $14.60 | $16.00 | $16.00 | 1,355 |
| 2021-10-05 | $16.35 | $16.35 | $15.06 | $15.06 | $15.06 | 5,409 |
| 2021-10-04 | $14.44 | $16.30 | $14.40 | $16.30 | $16.30 | 20,092 |
| 2021-10-01 | $13.60 | $14.52 | $13.40 | $14.40 | $14.40 | 14,381 |
| 2021-09-30 | $12.29 | $13.37 | $12.29 | $13.37 | $13.37 | 1,427 |
| 2021-09-29 | $11.82 | $12.45 | $11.82 | $12.30 | $12.30 | 5,886 |
| 2021-09-28 | $11.90 | $12.00 | $11.45 | $11.45 | $11.45 | 1,244 |
| 2021-09-27 | $11.80 | $12.26 | $11.69 | $11.85 | $11.85 | 5,292 |
| 2021-09-24 | $11.55 | $11.80 | $11.50 | $11.50 | $11.50 | 4,482 |
| 2021-09-23 | $10.80 | $11.52 | $10.80 | $11.47 | $11.47 | 7,097 |
| 2021-09-22 | $10.80 | $10.80 | $10.49 | $10.49 | $10.49 | 449 |
| 2021-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 219 |
| 2021-09-20 | $10.29 | $10.29 | $9.65 | $10.00 | $10.00 | 2,115 |
| 2021-09-17 | $10.84 | $10.84 | $10.40 | $10.40 | $10.40 | 2,633 |
| 2021-09-16 | $10.41 | $10.59 | $10.25 | $10.59 | $10.59 | 7,603 |
| 2021-09-15 | $10.50 | $10.75 | $10.50 | $10.60 | $10.60 | 3,593 |
| 2021-09-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 637 |
| 2021-09-13 | $10.35 | $10.50 | $10.35 | $10.40 | $10.40 | 2,763 |
| 2021-09-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 18 |
| 2021-09-09 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 1,803 |
| 2021-09-08 | $9.75 | $9.95 | $9.75 | $9.95 | $9.95 | 1,600 |
| 2021-09-07 | $10.30 | $10.30 | $9.75 | $9.89 | $9.89 | 1,447 |
| 2021-09-03 | $9.95 | $10.09 | $9.95 | $10.07 | $10.07 | 327 |
| 2021-09-02 | $10.09 | $10.23 | $10.09 | $10.23 | $10.23 | 2,063 |
| 2021-09-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 143 |
| 2021-08-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 32 |
| 2021-08-30 | $9.66 | $9.75 | $9.66 | $9.75 | $9.75 | 1,168 |
| 2021-08-27 | $9.50 | $10.49 | $9.50 | $10.21 | $10.21 | 20,692 |
| 2021-08-26 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 1,259 |
| 2021-08-25 | $8.99 | $9.40 | $8.99 | $9.40 | $9.40 | 31,235 |
| 2021-08-24 | $8.45 | $8.70 | $8.45 | $8.70 | $8.70 | 548 |
| 2021-08-23 | $7.75 | $8.59 | $7.75 | $8.40 | $8.40 | 20,329 |
| 2021-08-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 211 |
| 2021-08-19 | $8.29 | $8.29 | $7.75 | $7.75 | $7.75 | 491 |
| 2021-08-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 24 |
| 2021-08-17 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 105 |
| 2021-08-16 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 36 |
| 2021-08-13 | $8.55 | $8.61 | $8.55 | $8.61 | $8.61 | 332 |
| 2021-08-12 | $8.30 | $8.55 | $8.30 | $8.55 | $8.55 | 334 |
| 2021-08-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 5 |
| 2021-08-10 | $8.66 | $8.75 | $8.44 | $8.44 | $8.44 | 1,958 |
| 2021-08-09 | $8.51 | $9.00 | $8.26 | $9.00 | $9.00 | 1,153 |
| 2021-08-06 | $8.88 | $8.88 | $8.39 | $8.88 | $8.88 | 2,083 |
| 2021-08-05 | $8.90 | $8.90 | $8.02 | $8.75 | $8.75 | 2,015 |
| 2021-08-04 | $9.00 | $9.34 | $7.85 | $8.00 | $8.00 | 23,845 |
| 2021-08-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 89 |
| 2021-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 69 |
| 2021-07-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 82 |
| 2021-07-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 149 |
| 2021-07-28 | $9.65 | $9.65 | $9.00 | $9.00 | $9.00 | 237 |
| 2021-07-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 13 |
| 2021-07-26 | $9.28 | $9.55 | $9.20 | $9.55 | $9.55 | 1,558 |
| 2021-07-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 48 |
| 2021-07-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 89 |
| 2021-07-21 | $9.15 | $9.85 | $8.96 | $8.96 | $8.96 | 1,762 |
| 2021-07-20 | $8.73 | $9.00 | $8.65 | $8.65 | $8.65 | 476 |
| 2021-07-19 | $9.17 | $9.25 | $8.80 | $9.00 | $9.00 | 6,021 |
| 2021-07-16 | $9.55 | $9.60 | $9.50 | $9.60 | $9.60 | 2,110 |
| 2021-07-15 | $10.45 | $10.45 | $9.90 | $9.90 | $9.90 | 6,778 |
| 2021-07-14 | $11.55 | $11.55 | $10.55 | $10.55 | $10.55 | 1,404 |
| 2021-07-13 | $11.70 | $11.70 | $11.40 | $11.55 | $11.55 | 16,776 |
| 2021-07-12 | $10.39 | $11.70 | $10.39 | $11.50 | $11.50 | 12,427 |
| 2021-07-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 69 |
| 2021-07-08 | $10.15 | $10.30 | $10.00 | $10.00 | $10.00 | 3,781 |
| 2021-07-07 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 5,103 |
| 2021-07-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 957 |
| 2021-07-02 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 929 |
| 2021-07-01 | $10.50 | $10.50 | $10.35 | $10.35 | $10.35 | 395 |
| 2021-06-30 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 2,378 |
| 2021-06-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 192 |
| 2021-06-28 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 447 |
| 2021-06-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 65 |
| 2021-06-24 | $10.00 | $10.15 | $10.00 | $10.10 | $10.10 | 14,053 |
| 2021-06-23 | $9.83 | $10.75 | $9.83 | $9.90 | $9.90 | 7,386 |
| 2021-06-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 422 |
| 2021-06-21 | $9.99 | $9.99 | $8.60 | $9.20 | $9.20 | 16,537 |
| 2021-06-18 | $8.82 | $9.40 | $8.60 | $8.91 | $8.91 | 9,884 |
| 2021-06-17 | $9.99 | $9.99 | $8.00 | $9.92 | $9.92 | 9,378 |
| 2021-06-16 | $9.80 | $9.99 | $9.60 | $9.99 | $9.99 | 2,069 |
| 2021-06-15 | $9.68 | $9.79 | $9.36 | $9.60 | $9.60 | 1,911 |
| 2021-06-14 | $10.10 | $10.10 | $9.55 | $9.97 | $9.97 | 24,079 |
| 2021-06-11 | $9.13 | $9.50 | $8.76 | $9.50 | $9.50 | 14,279 |
| 2021-06-10 | $8.80 | $9.60 | $8.59 | $8.70 | $8.70 | 8,548 |
| 2021-06-09 | $8.25 | $8.75 | $7.80 | $8.75 | $8.75 | 141,563 |
| 2021-06-08 | $7.33 | $20.99 | $7.23 | $7.65 | $7.65 | 28,861 |
| 2021-06-07 | $7.35 | $7.35 | $7.24 | $7.29 | $7.29 | 8,191 |
| 2021-06-04 | $7.30 | $7.35 | $7.24 | $7.35 | $7.35 | 4,862 |
| 2021-06-03 | $7.33 | $7.40 | $7.26 | $7.29 | $7.29 | 4,946 |
| 2021-06-02 | $7.31 | $7.50 | $7.11 | $7.35 | $7.35 | 39,051 |
| 2021-06-01 | $7.30 | $7.40 | $7.10 | $7.11 | $7.11 | 35,770 |
| 2021-05-28 | $7.23 | $7.23 | $7.15 | $7.15 | $7.15 | 1,461 |
| 2021-05-27 | $7.20 | $7.23 | $7.10 | $7.15 | $7.15 | 1,443 |
| 2021-05-26 | $7.30 | $7.50 | $7.10 | $7.15 | $7.15 | 3,500 |
| 2021-05-25 | $7.03 | $7.03 | $7.00 | $7.00 | $7.00 | 3,843 |
| 2021-05-24 | $7.00 | $7.08 | $7.00 | $7.05 | $7.05 | 2,191 |
| 2021-05-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 328 |
| 2021-05-20 | $7.11 | $7.11 | $7.10 | $7.10 | $7.10 | 443 |
| 2021-05-19 | $7.20 | $7.38 | $7.11 | $7.11 | $7.11 | 490 |
| 2021-05-18 | $7.21 | $7.21 | $7.03 | $7.10 | $7.10 | 4,259 |
| 2021-05-17 | $7.31 | $7.33 | $6.91 | $7.00 | $7.00 | 2,430 |
| 2021-05-14 | $7.35 | $7.43 | $7.29 | $7.35 | $7.35 | 4,844 |
| 2021-05-13 | $7.50 | $7.50 | $7.10 | $7.10 | $7.10 | 2,338 |
| 2021-05-12 | $7.25 | $7.65 | $7.20 | $7.50 | $7.50 | 8,139 |
| 2021-05-11 | $7.20 | $7.38 | $7.05 | $7.05 | $7.05 | 3,848 |
| 2021-05-10 | $7.35 | $7.50 | $7.35 | $7.40 | $7.40 | 2,548 |
| 2021-05-07 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 1,335 |
| 2021-05-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 114 |
| 2021-05-05 | $7.37 | $7.50 | $7.37 | $7.40 | $7.40 | 1,583 |
| 2021-05-04 | $7.47 | $7.50 | $7.45 | $7.45 | $7.45 | 1,939 |
| 2021-05-03 | $7.50 | $7.50 | $7.49 | $7.50 | $7.50 | 1,669 |
| 2021-04-30 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 276 |
| 2021-04-29 | $7.50 | $7.50 | $7.49 | $7.50 | $7.50 | 1,164 |
| 2021-04-28 | $7.29 | $7.35 | $7.29 | $7.35 | $7.35 | 398 |
| 2021-04-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 666 |
| 2021-04-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 174 |
| 2021-04-23 | $6.90 | $7.10 | $6.90 | $7.10 | $7.10 | 1,249 |
| 2021-04-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 189 |
| 2021-04-21 | $7.00 | $7.25 | $6.90 | $6.90 | $6.90 | 10,617 |
| 2021-04-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 155 |
| 2021-04-19 | $6.60 | $7.45 | $6.60 | $6.70 | $6.70 | 2,248 |
| 2021-04-16 | $7.07 | $7.49 | $7.05 | $7.07 | $7.07 | 1,564 |
| 2021-04-15 | $7.50 | $7.50 | $7.00 | $7.00 | $7.00 | 1,537 |
| 2021-04-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 248 |
| 2021-04-13 | $7.10 | $7.50 | $7.10 | $7.25 | $7.25 | 5,638 |
| 2021-04-12 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 7,683 |
| 2021-04-09 | $7.50 | $7.50 | $6.81 | $7.50 | $7.50 | 943 |
| 2021-04-08 | $7.73 | $7.73 | $6.89 | $7.50 | $7.50 | 2,997 |
| 2021-04-07 | $6.10 | $7.55 | $6.00 | $7.55 | $7.55 | 861,314 |
| 2021-04-06 | $6.00 | $6.15 | $6.00 | $6.12 | $6.12 | 21,575 |
| 2021-04-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,148 |
| 2021-04-01 | $5.75 | $6.00 | $5.45 | $6.00 | $6.00 | 7,005 |
| 2021-03-31 | $5.75 | $6.05 | $5.60 | $5.60 | $5.60 | 2,054 |
| 2021-03-30 | $6.00 | $6.00 | $5.30 | $5.30 | $5.30 | 3,562 |
| 2021-03-29 | $5.45 | $5.50 | $5.45 | $5.45 | $5.45 | 7,255 |
| 2021-03-26 | $5.50 | $5.50 | $5.35 | $5.45 | $5.45 | 7,734 |
| 2021-03-25 | $5.40 | $5.45 | $5.00 | $5.45 | $5.45 | 9,327 |
| 2021-03-24 | $6.00 | $6.25 | $6.00 | $6.00 | $6.00 | 7,651 |
| 2021-03-23 | $6.50 | $6.75 | $6.00 | $6.00 | $6.00 | 15,249 |
| 2021-03-22 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 4,968 |
| 2021-03-19 | $6.90 | $6.90 | $6.75 | $6.80 | $6.80 | 5,954 |
| 2021-03-18 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 12,675 |
| 2021-03-17 | $7.05 | $7.20 | $7.00 | $7.00 | $7.00 | 4,190 |
| 2021-03-16 | $7.25 | $7.25 | $7.02 | $7.05 | $7.05 | 12,756 |
| 2021-03-15 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 26,493 |
| 2021-03-12 | $7.49 | $7.55 | $7.49 | $7.50 | $7.50 | 12,218 |
| 2021-03-11 | $7.55 | $7.55 | $7.45 | $7.50 | $7.50 | 5,868 |
| 2021-03-10 | $7.50 | $7.60 | $7.50 | $7.50 | $7.50 | 8,463 |
| 2021-03-09 | $7.50 | $7.60 | $7.50 | $7.60 | $7.60 | 3,307 |
| 2021-03-08 | $7.75 | $7.75 | $7.40 | $7.55 | $7.55 | 8,146 |
| 2021-03-05 | $7.50 | $7.50 | $7.30 | $7.40 | $7.40 | 2,771 |
| 2021-03-04 | $7.50 | $7.50 | $7.20 | $7.20 | $7.20 | 1,742 |
| 2021-03-03 | $7.75 | $7.75 | $7.60 | $7.60 | $7.60 | 2,137 |
| 2021-03-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 3,965 |
| 2021-03-01 | $7.60 | $7.75 | $6.00 | $7.50 | $7.50 | 4,338 |
| 2021-02-26 | $7.60 | $7.70 | $7.60 | $7.70 | $7.70 | 1,255 |
| 2021-02-25 | $7.20 | $7.50 | $7.20 | $7.20 | $7.20 | 85,498 |
| 2021-02-24 | $7.25 | $7.25 | $7.10 | $7.20 | $7.20 | 85,498 |
| 2021-02-23 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 3,836 |
| 2021-02-22 | $7.49 | $7.52 | $7.00 | $7.50 | $7.50 | 23,526 |
| 2021-02-19 | $6.30 | $7.50 | $6.25 | $7.25 | $7.25 | 2,237 |
| 2021-02-18 | $7.50 | $7.50 | $6.25 | $7.50 | $7.50 | 6,191 |
| 2021-02-17 | $7.50 | $7.50 | $5.00 | $7.50 | $7.50 | 6,191 |
| 2021-02-16 | $6.50 | $7.80 | $6.50 | $7.50 | $7.50 | 5,106 |
| 2021-02-12 | $5.60 | $6.00 | $5.00 | $6.00 | $6.00 | 7,649 |
| 2021-02-11 | $5.60 | $5.60 | $5.00 | $5.00 | $5.00 | 1,541 |
| 2021-02-10 | $4.01 | $5.68 | $4.01 | $5.00 | $5.00 | 351 |
| 2021-02-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 351 |
| 2021-02-08 | $5.00 | $5.25 | $5.00 | $5.00 | $5.00 | 5,131 |
| 2021-02-05 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 21,447 |
| 2021-02-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 467 |
| 2021-02-03 | $5.10 | $5.10 | $4.51 | $4.96 | $4.96 | 1,318 |
| 2021-02-02 | $4.52 | $4.59 | $4.52 | $4.59 | $4.59 | 816 |
| 2021-02-01 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 1,914 |
| 2021-01-29 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 3,281 |
| 2021-01-28 | $5.31 | $5.31 | $4.56 | $4.90 | $4.90 | 6,771 |
| 2021-01-27 | $5.56 | $5.56 | $5.25 | $5.25 | $5.25 | 5,682 |
| 2021-01-26 | $5.71 | $9.00 | $5.70 | $5.70 | $5.70 | 6,476 |
| 2021-01-25 | $5.30 | $11.90 | $5.30 | $5.35 | $5.35 | 2,538 |
| 2021-01-22 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 687 |
Lonestar Resources US Inc (LONE) News Headlines
Recent Lonestar Resources US Inc (LONE) News
Similar Companies to Lonestar Resources US Inc (LONE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |